Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

13.89 -0.05 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.137 5.200 5.116 5.165 1,309,172 +0.02(+0.41%)
Jun 27, 2013 5.074 5.186 5.067 5.144 756,699 +0.10(+1.94%)
Jun 26, 2013 5.039 5.109 5.011 5.046 809,524 +0.06(+1.12%)
Jun 25, 2013 4.941 5.018 4.899 4.990 963,759 +0.11(+2.15%)
Jun 24, 2013 4.835 4.937 4.835 4.885 995,875 +0.00(+0.00%)
Jun 21, 2013 4.835 4.906 4.821 4.885 2,245,231 +0.05(+1.01%)
Jun 20, 2013 4.814 4.885 4.800 4.835 960,364 -0.05(-1.00%)
Jun 19, 2013 4.913 4.913 4.864 4.885 684,444 -0.02(-0.43%)
Jun 18, 2013 4.864 4.913 4.846 4.906 686,517 +0.04(+0.72%)
Jun 17, 2013 4.927 4.927 4.835 4.871 666,332 -0.01(-0.29%)
Jun 14, 2013 4.976 4.990 4.878 4.885 545,439 -0.12(-2.38%)
Jun 13, 2013 4.955 5.018 4.920 5.004 403,746 +0.06(+1.13%)
Jun 12, 2013 5.060 5.074 4.934 4.948 372,824 -0.08(-1.67%)
Jun 11, 2013 5.053 5.088 5.018 5.032 343,032 -0.09(-1.78%)
Jun 10, 2013 5.116 5.130 5.081 5.123 410,908 +0.02(+0.41%)
Jun 07, 2013 5.109 5.123 5.053 5.102 281,806 +0.04(+0.69%)
Jun 06, 2013 4.983 5.067 4.969 5.067 544,477 +0.10(+1.97%)
Jun 05, 2013 5.032 5.088 4.969 4.969 578,861 -0.08(-1.66%)
Jun 04, 2013 5.095 5.172 5.018 5.053 594,835 -0.04(-0.69%)
Jun 03, 2013 5.067 5.144 5.032 5.088 916,131 +0.04(+0.69%)
May 31, 2013 5.116 5.151 5.046 5.053 1,169,059 -0.10(-1.90%)
May 30, 2013 5.158 5.172 5.123 5.151 281,840 +0.01(+0.27%)
May 29, 2013 5.158 5.221 5.130 5.137 456,017 -0.06(-1.21%)
May 28, 2013 5.214 5.277 5.172 5.200 472,867 +0.06(+1.09%)
May 24, 2013 5.081 5.144 5.067 5.144 401,983 +0.04(+0.69%)
May 23, 2013 5.088 5.130 5.070 5.109 298,735 -0.03(-0.55%)
May 22, 2013 5.207 5.270 5.116 5.137 432,221 -0.08(-1.48%)
May 21, 2013 5.228 5.256 5.193 5.214 418,551 -0.04(-0.67%)
May 20, 2013 5.193 5.256 5.193 5.249 550,908 +0.03(+0.54%)
May 17, 2013 5.151 5.221 5.138 5.221 561,029 +0.09(+1.78%)
May 16, 2013 5.095 5.151 5.095 5.130 231,646 +0.00(+0.00%)
May 15, 2013 5.067 5.151 5.067 5.130 238,228 +0.14(+2.81%)
May 13, 2013 4.983 5.039 4.969 4.990 265,082 -0.01(-0.28%)
May 10, 2013 5.025 5.025 4.976 5.004 310,111 -0.01(-0.14%)
May 09, 2013 5.046 5.067 5.011 5.011 232,921 -0.05(-0.97%)
May 08, 2013 5.060 5.081 5.011 5.060 302,846 -0.02(-0.41%)
May 07, 2013 5.032 5.095 5.004 5.081 334,647 +0.07(+1.40%)
May 06, 2013 4.948 5.032 4.948 5.011 239,383 +0.06(+1.13%)
May 03, 2013 4.913 4.997 4.842 4.955 608,115 +0.11(+2.32%)
May 02, 2013 4.807 4.871 4.755 4.842 743,959 +0.08(+1.77%)
May 01, 2013 4.969 4.969 4.751 4.758 860,426 -0.21(-4.23%)
Apr 30, 2013 4.899 4.983 4.899 4.969 512,991 +0.06(+1.13%)
Apr 29, 2013 4.844 4.941 4.837 4.913 488,232 +0.08(+1.73%)
Apr 26, 2013 4.871 4.878 4.795 4.830 559,831 -0.05(-1.00%)
Apr 25, 2013 4.844 4.948 4.837 4.878 612,750 +0.03(+0.72%)
Apr 24, 2013 4.816 4.871 4.802 4.844 945,569 +0.03(+0.72%)
Apr 23, 2013 4.788 4.830 4.725 4.809 1,293,783 +0.04(+0.87%)
Apr 22, 2013 4.878 4.899 4.705 4.767 1,154,335 -0.09(-1.86%)
Apr 19, 2013 4.802 4.892 4.774 4.857 590,295 +0.05(+1.01%)
Apr 18, 2013 4.864 4.880 4.795 4.809 1,379,431 -0.03(-0.72%)
Apr 17, 2013 4.857 4.906 4.774 4.844 552,964 -0.07(-1.41%)
Apr 16, 2013 4.885 4.969 4.837 4.913 476,234 +0.08(+1.73%)
Apr 15, 2013 5.017 5.038 4.830 4.830 618,456 -0.24(-4.66%)
Apr 12, 2013 5.038 5.073 5.017 5.066 371,133 -0.01(-0.14%)
Apr 11, 2013 5.115 5.122 5.052 5.073 196,322 -0.03(-0.68%)
Apr 10, 2013 5.052 5.115 5.038 5.108 405,058 +0.08(+1.66%)
Apr 09, 2013 5.080 5.108 5.014 5.024 511,451 -0.04(-0.82%)
Apr 08, 2013 5.066 5.073 4.983 5.066 351,727 +0.03(+0.69%)
Apr 05, 2013 4.892 5.038 4.892 5.031 541,625 +0.04(+0.84%)
Apr 04, 2013 4.976 5.003 4.920 4.989 515,569 +0.04(+0.84%)
Apr 03, 2013 5.024 5.031 4.934 4.948 749,844 -0.06(-1.11%)
Apr 02, 2013 5.080 5.094 5.003 5.003 544,177 -0.06(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.