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

First Commonwealth Financial Corp (NY: FCF )

13.94 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2014 6.236 6.236 6.120 6.120 553,104 -0.10(-1.64%)
Sep 29, 2014 6.200 6.287 6.185 6.222 328,926 -0.05(-0.81%)
Sep 26, 2014 6.273 6.324 6.251 6.273 258,140 +0.00(+0.00%)
Sep 25, 2014 6.287 6.324 6.211 6.273 595,337 -0.04(-0.69%)
Sep 24, 2014 6.295 6.375 6.273 6.317 410,811 +0.00(+0.00%)
Sep 23, 2014 6.397 6.462 6.317 6.317 467,691 -0.09(-1.48%)
Sep 22, 2014 6.513 6.521 6.411 6.411 429,736 -0.12(-1.90%)
Sep 19, 2014 6.645 6.747 6.535 6.535 1,084,372 -0.10(-1.54%)
Sep 18, 2014 6.521 6.703 6.492 6.637 331,268 +0.13(+2.02%)
Sep 17, 2014 6.477 6.579 6.444 6.506 344,545 +0.04(+0.56%)
Sep 16, 2014 6.535 6.586 6.470 6.470 334,710 -0.09(-1.44%)
Sep 15, 2014 6.652 6.710 6.535 6.565 428,187 -0.11(-1.64%)
Sep 12, 2014 6.652 6.725 6.608 6.674 439,545 +0.02(+0.33%)
Sep 11, 2014 6.506 6.667 6.506 6.652 500,326 +0.10(+1.56%)
Sep 10, 2014 6.441 6.557 6.441 6.550 276,136 +0.09(+1.47%)
Sep 09, 2014 6.535 6.535 6.433 6.455 350,218 -0.10(-1.56%)
Sep 08, 2014 6.550 6.601 6.499 6.557 193,978 +0.01(+0.11%)
Sep 05, 2014 6.499 6.572 6.448 6.550 313,190 +0.02(+0.34%)
Sep 04, 2014 6.528 6.623 6.513 6.528 270,450 +0.01(+0.11%)
Sep 03, 2014 6.565 6.594 6.484 6.521 354,401 -0.01(-0.11%)
Sep 02, 2014 6.484 6.565 6.477 6.528 376,691 +0.07(+1.02%)
Aug 29, 2014 6.426 6.462 6.462 6.462 256,788 +0.03(+0.45%)
Aug 28, 2014 6.462 6.484 6.382 6.433 303,212 -0.04(-0.56%)
Aug 27, 2014 6.492 6.495 6.448 6.470 301,346 -0.01(-0.23%)
Aug 26, 2014 6.426 6.492 6.404 6.484 586,455 +0.04(+0.68%)
Aug 25, 2014 6.492 6.506 6.411 6.441 408,113 -0.01(-0.11%)
Aug 22, 2014 6.382 6.455 6.353 6.448 655,344 +0.06(+0.91%)
Aug 21, 2014 6.324 6.411 6.258 6.389 459,077 +0.05(+0.81%)
Aug 20, 2014 6.346 6.368 6.300 6.338 314,063 -0.04(-0.57%)
Aug 19, 2014 6.382 6.419 6.353 6.375 813,555 -0.01(-0.23%)
Aug 18, 2014 6.346 6.404 6.331 6.389 708,888 +0.11(+1.74%)
Aug 15, 2014 6.368 6.389 6.244 6.280 566,769 -0.01(-0.12%)
Aug 14, 2014 6.346 6.404 6.287 6.287 253,217 -0.07(-1.15%)
Aug 13, 2014 6.280 6.368 6.265 6.360 242,863 +0.09(+1.51%)
Aug 12, 2014 6.317 6.375 6.251 6.265 319,288 -0.07(-1.15%)
Aug 11, 2014 6.236 6.346 6.178 6.338 461,787 +0.14(+2.24%)
Aug 08, 2014 6.273 6.273 6.200 6.200 2,646,295 -0.07(-1.16%)
Aug 07, 2014 6.317 6.368 6.236 6.273 456,242 -0.04(-0.58%)
Aug 06, 2014 6.229 6.353 6.229 6.309 580,968 +0.04(+0.70%)
Aug 05, 2014 6.214 6.317 6.207 6.265 361,152 +0.03(+0.47%)
Aug 04, 2014 6.185 6.265 6.127 6.236 539,663 +0.04(+0.71%)
Aug 01, 2014 6.236 6.265 6.134 6.193 594,507 -0.05(-0.82%)
Jul 31, 2014 6.302 6.346 6.229 6.244 583,912 -0.09(-1.50%)
Jul 30, 2014 6.353 6.411 6.302 6.338 624,564 +0.03(+0.46%)
Jul 29, 2014 6.273 6.375 6.273 6.309 464,093 +0.03(+0.46%)
Jul 28, 2014 6.346 6.389 6.230 6.281 494,588 -0.07(-1.14%)
Jul 25, 2014 6.324 6.389 6.302 6.353 520,254 -0.06(-0.90%)
Jul 24, 2014 6.346 6.440 6.324 6.411 679,032 +0.08(+1.26%)
Jul 23, 2014 6.389 6.396 6.252 6.331 437,754 -0.04(-0.57%)
Jul 22, 2014 6.396 6.447 6.349 6.367 461,708 -0.01(-0.23%)
Jul 21, 2014 6.375 6.407 6.338 6.382 343,329 -0.03(-0.45%)
Jul 18, 2014 6.317 6.461 6.309 6.411 899,205 +0.08(+1.26%)
Jul 17, 2014 6.469 6.519 6.309 6.331 661,671 -0.16(-2.45%)
Jul 16, 2014 6.650 6.650 6.469 6.490 685,938 -0.12(-1.75%)
Jul 15, 2014 6.606 6.657 6.534 6.606 939,524 +0.01(+0.22%)
Jul 14, 2014 6.657 6.671 6.570 6.592 379,200 -0.01(-0.22%)
Jul 11, 2014 6.570 6.628 6.512 6.606 560,139 +0.00(+0.00%)
Jul 10, 2014 6.613 6.628 6.512 6.606 671,019 -0.12(-1.83%)
Jul 09, 2014 6.729 6.780 6.715 6.729 603,822 +0.00(+0.00%)
Jul 08, 2014 6.773 6.773 6.686 6.729 927,919 -0.07(-0.96%)
Jul 07, 2014 6.838 6.838 6.776 6.794 460,663 -0.07(-1.05%)
Jul 03, 2014 6.802 6.867 6.867 6.867 411,020 +0.11(+1.61%)
Jul 02, 2014 6.744 6.794 6.715 6.758 551,007 +0.01(+0.21%)
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.