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 (%)
Aug 30, 2013 5.277 5.277 5.157 5.178 519,624 -0.10(-1.87%)
Aug 29, 2013 5.249 5.312 5.221 5.277 229,717 +0.04(+0.67%)
Aug 28, 2013 5.214 5.284 5.199 5.242 358,504 +0.04(+0.82%)
Aug 27, 2013 5.298 5.334 5.192 5.199 658,527 -0.14(-2.65%)
Aug 26, 2013 5.369 5.418 5.330 5.341 292,920 -0.04(-0.66%)
Aug 23, 2013 5.369 5.383 5.327 5.376 413,544 +0.01(+0.26%)
Aug 22, 2013 5.312 5.383 5.305 5.362 401,555 +0.06(+1.07%)
Aug 21, 2013 5.327 5.362 5.263 5.305 399,826 -0.06(-1.05%)
Aug 20, 2013 5.284 5.404 5.277 5.362 396,694 +0.08(+1.61%)
Aug 19, 2013 5.362 5.362 5.270 5.277 416,546 -0.07(-1.32%)
Aug 16, 2013 5.319 5.390 5.305 5.348 489,191 +0.01(+0.13%)
Aug 15, 2013 5.298 5.341 5.263 5.341 674,910 -0.03(-0.53%)
Aug 14, 2013 5.341 5.418 5.341 5.369 459,818 +0.01(+0.13%)
Aug 13, 2013 5.418 5.418 5.305 5.362 1,216,981 -0.04(-0.65%)
Aug 12, 2013 5.312 5.411 5.298 5.397 391,683 +0.04(+0.79%)
Aug 09, 2013 5.383 5.415 5.312 5.355 425,875 -0.04(-0.79%)
Aug 08, 2013 5.383 5.433 5.334 5.397 362,757 +0.04(+0.66%)
Aug 07, 2013 5.319 5.369 5.284 5.362 1,235,712 +0.04(+0.80%)
Aug 06, 2013 5.454 5.475 5.305 5.319 1,041,634 -0.12(-2.21%)
Aug 05, 2013 5.376 5.440 5.355 5.440 552,846 +0.05(+0.92%)
Aug 02, 2013 5.348 5.390 5.305 5.390 433,781 +0.01(+0.26%)
Aug 01, 2013 5.334 5.397 5.327 5.376 618,247 +0.11(+2.15%)
Jul 31, 2013 5.256 5.361 5.221 5.263 632,471 +0.08(+1.49%)
Jul 30, 2013 5.200 5.235 5.130 5.186 524,151 +0.01(+0.14%)
Jul 29, 2013 5.221 5.249 5.116 5.179 836,704 -0.04(-0.81%)
Jul 26, 2013 5.179 5.221 5.095 5.221 676,215 -0.01(-0.13%)
Jul 25, 2013 5.326 5.354 5.179 5.228 1,228,532 -0.12(-2.23%)
Jul 24, 2013 5.396 5.515 4.962 5.347 1,236,042 -0.32(-5.69%)
Jul 23, 2013 5.634 5.690 5.578 5.669 441,545 +0.06(+1.00%)
Jul 22, 2013 5.634 5.697 5.613 5.613 596,822 -0.02(-0.37%)
Jul 19, 2013 5.529 5.648 5.494 5.634 786,087 +0.11(+2.03%)
Jul 18, 2013 5.438 5.557 5.438 5.522 424,981 +0.08(+1.55%)
Jul 17, 2013 5.473 5.508 5.431 5.438 300,940 -0.01(-0.13%)
Jul 16, 2013 5.571 5.571 5.417 5.445 497,992 -0.13(-2.26%)
Jul 15, 2013 5.529 5.585 5.508 5.571 312,022 +0.05(+0.89%)
Jul 12, 2013 5.445 5.529 5.421 5.522 339,670 +0.08(+1.55%)
Jul 11, 2013 5.592 5.592 5.421 5.438 571,506 -0.09(-1.65%)
Jul 10, 2013 5.564 5.592 5.487 5.529 407,455 -0.06(-1.13%)
Jul 09, 2013 5.410 5.592 5.557 5.592 722,685 +0.01(+0.25%)
Jul 08, 2013 5.606 5.613 5.540 5.578 596,220 +0.00(+0.00%)
Jul 05, 2013 5.438 5.578 5.431 5.578 565,098 +0.20(+3.78%)
Jul 03, 2013 5.291 5.403 5.277 5.375 196,023 +0.04(+0.79%)
Jul 02, 2013 5.298 5.396 5.284 5.333 701,262 +0.05(+0.93%)
Jul 01, 2013 5.228 5.358 5.193 5.284 451,328 +0.12(+2.31%)
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%)
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.