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: 4:10 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 (%)
May 31, 2006 8.412 8.510 8.367 8.510 409,648 +0.16(+1.87%)
May 30, 2006 8.607 8.620 8.334 8.354 325,286 -0.25(-2.87%)
May 26, 2006 8.704 8.711 8.568 8.600 162,566 -0.08(-0.90%)
May 25, 2006 8.659 8.704 8.510 8.678 221,219 +0.08(+0.98%)
May 24, 2006 8.321 8.633 8.315 8.594 451,213 +0.28(+3.36%)
May 23, 2006 8.711 8.737 8.295 8.315 279,564 -0.33(-3.83%)
May 22, 2006 8.360 8.782 8.308 8.646 479,847 +0.22(+2.62%)
May 19, 2006 8.334 8.548 8.295 8.425 313,124 +0.10(+1.17%)
May 18, 2006 8.412 8.471 8.328 8.328 200,436 -0.08(-0.93%)
May 17, 2006 8.386 8.484 8.321 8.406 270,020 -0.05(-0.54%)
May 16, 2006 8.639 8.639 8.445 8.451 205,978 -0.16(-1.89%)
May 15, 2006 8.406 8.691 8.354 8.613 523,106 +0.19(+2.24%)
May 12, 2006 8.516 8.523 8.412 8.425 322,823 -0.08(-0.99%)
May 11, 2006 8.652 8.659 8.497 8.510 324,054 -0.17(-1.95%)
May 10, 2006 8.704 8.750 8.639 8.678 179,038 -0.05(-0.52%)
May 09, 2006 8.782 8.821 8.724 8.724 144,862 -0.05(-0.52%)
May 08, 2006 8.854 8.860 8.750 8.769 153,329 -0.11(-1.24%)
May 05, 2006 8.860 8.964 8.698 8.880 328,519 +0.08(+0.96%)
May 04, 2006 8.795 8.860 8.691 8.795 219,064 -0.02(-0.22%)
May 03, 2006 8.750 8.828 8.665 8.815 197,511 +0.03(+0.37%)
May 02, 2006 8.678 8.782 8.613 8.782 294,189 +0.12(+1.43%)
May 01, 2006 8.737 8.841 8.633 8.659 396,409 -0.03(-0.37%)
Apr 28, 2006 8.711 8.912 8.685 8.691 539,578 -0.08(-0.96%)
Apr 27, 2006 8.542 8.958 8.542 8.776 448,904 +0.14(+1.58%)
Apr 26, 2006 8.717 8.867 8.639 8.639 306,659 -0.03(-0.37%)
Apr 25, 2006 8.854 8.854 8.626 8.672 450,752 -0.12(-1.40%)
Apr 24, 2006 8.971 8.977 8.789 8.795 414,266 -0.17(-1.88%)
Apr 21, 2006 9.386 9.386 8.958 8.964 914,897 -0.29(-3.09%)
Apr 20, 2006 9.399 9.406 9.153 9.250 287,415 -0.19(-2.00%)
Apr 19, 2006 9.399 9.445 9.315 9.438 314,972 +0.07(+0.76%)
Apr 18, 2006 9.107 9.373 9.127 9.367 332,214 +0.27(+2.93%)
Apr 17, 2006 9.166 9.179 9.029 9.101 790,817 +0.02(+0.21%)
Apr 13, 2006 9.088 9.146 9.016 9.081 261,707 -0.01(-0.07%)
Apr 12, 2006 9.101 9.179 9.062 9.088 268,634 -0.01(-0.14%)
Apr 11, 2006 9.386 9.386 9.094 9.101 264,786 -0.23(-2.51%)
Apr 10, 2006 9.185 9.399 9.185 9.334 407,031 +0.16(+1.77%)
Apr 07, 2006 9.432 9.484 9.166 9.172 523,876 -0.24(-2.55%)
Apr 06, 2006 9.399 9.412 9.302 9.412 254,009 +0.01(+0.07%)
Apr 05, 2006 9.399 9.406 9.276 9.406 323,131 +0.01(+0.07%)
Apr 04, 2006 9.373 9.419 9.328 9.399 467,532 +0.03(+0.28%)
Apr 03, 2006 9.490 9.490 9.328 9.373 1,106,867 -0.15(-1.57%)
Mar 31, 2006 9.263 9.549 9.237 9.523 9,698,865 +0.25(+2.73%)
Mar 30, 2006 9.250 9.321 9.166 9.270 415,190 +0.00(+0.00%)
Mar 29, 2006 9.211 9.302 9.114 9.270 410,110 -0.05(-0.56%)
Mar 28, 2006 9.412 9.471 9.250 9.321 500,938 -0.12(-1.31%)
Mar 27, 2006 9.289 9.445 9.055 9.445 792,356 -0.08(-0.82%)
Mar 24, 2006 9.302 9.523 9.302 9.523 2,060,712 +0.77(+8.83%)
Mar 23, 2006 8.737 8.795 8.646 8.750 107,607 +0.01(+0.07%)
Mar 22, 2006 8.574 8.756 8.542 8.743 149,173 +0.17(+1.97%)
Mar 21, 2006 8.776 8.795 8.574 8.574 201,052 -0.23(-2.65%)
Mar 20, 2006 8.841 8.873 8.769 8.808 186,889 -0.06(-0.66%)
Mar 17, 2006 8.834 8.886 8.763 8.867 770,034 +0.08(+0.89%)
Mar 16, 2006 8.802 8.834 8.743 8.789 113,457 -0.03(-0.29%)
Mar 15, 2006 8.756 8.815 8.672 8.815 155,484 +0.04(+0.44%)
Mar 14, 2006 8.646 8.789 8.607 8.776 132,085 +0.09(+1.05%)
Mar 13, 2006 8.698 8.782 8.659 8.685 166,260 +0.03(+0.38%)
Mar 10, 2006 8.568 8.652 8.542 8.652 108,839 +0.11(+1.29%)
Mar 09, 2006 8.581 8.652 8.542 8.542 113,457 -0.05(-0.53%)
Mar 08, 2006 8.652 8.672 8.574 8.587 113,765 -0.06(-0.68%)
Mar 07, 2006 8.607 8.665 8.536 8.646 184,272 +0.03(+0.38%)
Mar 06, 2006 8.685 8.698 8.561 8.613 206,286 -0.10(-1.12%)
Mar 03, 2006 8.769 8.821 8.678 8.711 135,010 -0.08(-0.96%)
Mar 02, 2006 8.906 8.906 8.717 8.795 223,682 -0.11(-1.24%)
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.