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, 2009 3.670 3.703 3.527 3.690 812,946 +0.03(+0.89%)
Sep 29, 2009 3.618 3.735 3.573 3.657 602,562 +0.05(+1.44%)
Sep 28, 2009 3.592 3.644 3.527 3.605 575,246 +0.03(+0.73%)
Sep 25, 2009 3.547 3.599 3.378 3.579 992,581 +0.01(+0.18%)
Sep 24, 2009 3.644 3.787 3.508 3.573 1,072,024 -0.06(-1.79%)
Sep 23, 2009 3.683 3.742 3.612 3.638 506,298 -0.05(-1.41%)
Sep 22, 2009 3.748 3.748 3.605 3.690 542,620 +0.01(+0.35%)
Sep 21, 2009 3.690 3.735 3.638 3.677 550,650 -0.06(-1.74%)
Sep 18, 2009 3.768 3.787 3.638 3.742 1,080,036 -0.03(-0.69%)
Sep 17, 2009 3.923 3.975 3.761 3.768 639,710 -0.05(-1.36%)
Sep 16, 2009 3.729 3.982 3.690 3.820 971,359 +0.13(+3.52%)
Sep 15, 2009 3.774 3.794 3.547 3.690 1,654,336 -0.08(-2.07%)
Sep 14, 2009 3.787 3.819 3.696 3.768 855,829 -0.05(-1.19%)
Sep 11, 2009 3.904 3.969 3.683 3.813 1,855,132 -0.09(-2.33%)
Sep 10, 2009 3.897 3.975 3.872 3.904 354,659 -0.05(-1.15%)
Sep 09, 2009 3.962 4.021 3.852 3.949 718,640 -0.01(-0.16%)
Sep 08, 2009 3.923 3.982 3.833 3.956 619,936 +0.06(+1.67%)
Sep 04, 2009 3.865 3.917 3.787 3.891 699,678 +0.01(+0.17%)
Sep 03, 2009 3.852 3.910 3.807 3.885 392,068 +0.06(+1.53%)
Sep 02, 2009 3.865 3.923 3.826 3.826 831,468 -0.06(-1.51%)
Sep 01, 2009 3.956 4.066 3.865 3.885 1,155,258 -0.12(-2.96%)
Aug 31, 2009 3.982 4.060 3.923 4.003 737,522 -0.02(-0.60%)
Aug 28, 2009 4.157 4.164 4.021 4.027 405,650 -0.08(-2.05%)
Aug 27, 2009 4.157 4.164 3.982 4.112 584,839 -0.02(-0.47%)
Aug 26, 2009 4.203 4.203 4.040 4.131 1,101,168 +0.16(+4.09%)
Aug 25, 2009 4.060 4.112 3.949 3.969 585,891 -0.05(-1.29%)
Aug 24, 2009 4.196 4.261 3.988 4.021 529,267 -0.18(-4.18%)
Aug 21, 2009 3.943 4.216 3.943 4.196 888,197 +0.23(+5.73%)
Aug 20, 2009 3.962 4.034 3.930 3.969 523,303 +0.00(+0.00%)
Aug 19, 2009 4.034 4.034 3.878 3.969 528,021 +0.00(+0.00%)
Aug 18, 2009 3.943 4.060 3.943 3.969 693,536 +0.08(+2.00%)
Aug 17, 2009 4.008 4.073 3.833 3.891 725,906 -0.22(-5.37%)
Aug 14, 2009 4.183 4.203 3.995 4.112 704,263 -0.06(-1.56%)
Aug 13, 2009 4.404 4.404 4.047 4.177 1,168,557 -0.18(-4.17%)
Aug 12, 2009 4.372 4.437 4.339 4.359 536,573 +0.00(+0.00%)
Aug 11, 2009 4.515 4.534 4.326 4.359 766,958 -0.18(-3.87%)
Aug 10, 2009 4.437 4.612 4.411 4.534 783,249 +0.06(+1.45%)
Aug 07, 2009 4.385 4.593 4.346 4.469 1,538,416 +0.18(+4.08%)
Aug 06, 2009 4.417 4.541 4.248 4.294 681,051 -0.08(-1.93%)
Aug 05, 2009 4.417 4.469 4.352 4.378 832,559 -0.03(-0.59%)
Aug 04, 2009 4.372 4.541 4.307 4.404 691,696 +0.01(+0.15%)
Aug 03, 2009 4.372 4.437 4.294 4.398 827,500 +0.06(+1.50%)
Jul 31, 2009 4.307 4.450 4.229 4.333 863,245 -0.01(-0.15%)
Jul 30, 2009 4.320 4.417 4.248 4.339 968,019 +0.10(+2.30%)
Jul 29, 2009 4.086 4.248 4.047 4.242 788,258 +0.10(+2.51%)
Jul 28, 2009 4.515 4.515 4.034 4.138 1,401,507 -0.27(-6.05%)
Jul 27, 2009 4.287 4.638 4.216 4.404 1,730,372 +0.31(+7.62%)
Jul 24, 2009 4.164 4.170 4.053 4.092 1,003 -0.06(-1.41%)
Jul 23, 2009 4.268 4.346 4.014 4.151 1,702,290 -0.16(-3.62%)
Jul 22, 2009 4.248 4.391 4.144 4.307 670,368 +0.04(+0.91%)
Jul 21, 2009 4.541 4.541 4.242 4.268 788,041 -0.24(-5.33%)
Jul 20, 2009 4.352 4.547 4.300 4.508 626,529 +0.18(+4.20%)
Jul 17, 2009 4.612 4.729 4.294 4.326 1,061,753 -0.27(-5.93%)
Jul 16, 2009 4.696 4.696 4.326 4.599 1,050,978 -0.14(-3.01%)
Jul 15, 2009 4.515 4.768 4.482 4.742 830,475 +0.32(+7.20%)
Jul 14, 2009 4.385 4.489 4.287 4.424 539,161 +0.02(+0.44%)
Jul 13, 2009 4.157 4.404 4.157 4.404 802,597 +0.36(+8.83%)
Jul 10, 2009 4.170 4.190 3.943 4.047 731,243 -0.11(-2.66%)
Jul 09, 2009 4.170 4.281 4.118 4.157 592,802 +0.03(+0.79%)
Jul 08, 2009 4.060 4.274 4.027 4.125 874,560 +0.07(+1.76%)
Jul 07, 2009 4.027 4.183 3.995 4.053 772,199 -0.03(-0.79%)
Jul 06, 2009 3.865 4.118 3.865 4.086 909,515 +0.16(+4.14%)
Jul 02, 2009 4.131 4.131 3.885 3.923 701,393 -0.28(-6.65%)
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.