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

First Commonwealth Financial Corp (NY: FCF )

13.95 +0.01 (+0.07%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 31, 2008 7.509 7.535 7.308 7.405 844,291 -0.01(-0.18%)
Jul 30, 2008 7.555 7.665 7.223 7.418 1,196,452 -0.15(-1.97%)
Jul 29, 2008 7.568 7.594 6.905 7.568 1,429,907 +0.69(+10.01%)
Jul 28, 2008 6.964 7.100 6.762 6.879 1,094,859 -0.13(-1.85%)
Jul 25, 2008 7.204 7.243 6.892 7.009 973,984 -0.10(-1.46%)
Jul 24, 2008 7.392 7.548 6.944 7.113 1,491,573 -0.23(-3.10%)
Jul 23, 2008 7.113 7.529 7.041 7.340 1,475,421 +0.12(+1.62%)
Jul 22, 2008 6.619 7.243 6.340 7.223 1,570,987 +0.49(+7.34%)
Jul 21, 2008 7.249 7.308 6.671 6.730 1,345,944 -0.44(-6.16%)
Jul 18, 2008 6.983 7.256 6.710 7.171 2,086,379 +0.21(+2.99%)
Jul 17, 2008 6.268 6.983 6.152 6.964 2,265,275 +0.79(+12.84%)
Jul 16, 2008 5.599 6.171 5.521 6.171 1,353,629 +0.58(+10.47%)
Jul 15, 2008 5.781 6.009 5.197 5.586 1,929,066 -0.27(-4.66%)
Jul 14, 2008 6.424 6.450 5.567 5.859 1,294,518 -0.50(-7.87%)
Jul 11, 2008 6.145 6.496 5.944 6.359 1,055,905 +0.16(+2.62%)
Jul 10, 2008 6.054 6.476 5.846 6.197 1,099,400 +0.27(+4.49%)
Jul 09, 2008 6.171 6.301 5.898 5.931 1,017,812 -0.25(-4.10%)
Jul 08, 2008 5.931 6.255 5.703 6.184 1,373,295 +0.29(+4.85%)
Jul 07, 2008 5.898 6.171 5.703 5.898 1,754,065 +0.05(+0.78%)
Jul 04, 2008 6.093 6.268 5.846 5.853 626,419 +0.00(+0.00%)
Jul 03, 2008 6.093 6.268 5.846 5.853 626,419 -0.18(-2.91%)
Jul 02, 2008 6.113 6.405 5.970 6.028 1,009,328 -0.08(-1.38%)
Jul 01, 2008 6.009 6.353 5.911 6.113 1,054,981 +0.05(+0.86%)
Jun 30, 2008 6.379 6.496 5.924 6.061 1,487,570 -0.36(-5.66%)
Jun 27, 2008 6.333 6.496 6.333 6.424 1,302,721 +0.06(+1.02%)
Jun 26, 2008 6.327 6.658 6.074 6.359 943,186 -0.14(-2.20%)
Jun 25, 2008 6.606 6.886 6.431 6.502 1,309,713 -0.03(-0.40%)
Jun 24, 2008 6.333 6.697 6.268 6.528 1,161,414 +0.16(+2.55%)
Jun 23, 2008 6.782 6.807 6.346 6.366 985,296 -0.35(-5.22%)
Jun 20, 2008 6.749 6.866 6.619 6.717 2,304,585 -0.01(-0.19%)
Jun 19, 2008 6.587 6.983 6.392 6.730 1,859,332 +0.16(+2.47%)
Jun 18, 2008 6.944 6.944 6.288 6.567 1,087,088 +0.05(+0.70%)
Jun 17, 2008 6.717 6.717 6.210 6.522 1,123,274 -0.14(-2.14%)
Jun 16, 2008 6.658 6.808 6.509 6.665 1,759,395 +0.34(+5.45%)
Jun 13, 2008 6.619 6.678 6.197 6.320 1,398,258 -0.21(-3.28%)
Jun 12, 2008 6.593 6.879 6.496 6.535 821,329 +0.01(+0.10%)
Jun 11, 2008 7.002 7.002 6.528 6.528 575,192 -0.29(-4.19%)
Jun 10, 2008 6.775 6.983 6.593 6.814 954,622 +0.19(+2.94%)
Jun 09, 2008 6.554 6.704 6.502 6.619 1,052,222 +0.12(+1.90%)
Jun 06, 2008 6.821 6.827 6.496 6.496 875,611 -0.38(-5.57%)
Jun 05, 2008 6.847 6.951 6.762 6.879 736,022 +0.06(+0.95%)
Jun 04, 2008 6.730 6.918 6.593 6.814 853,520 +0.08(+1.25%)
Jun 03, 2008 6.989 7.009 6.606 6.730 1,497,715 -0.22(-3.18%)
Jun 02, 2008 7.236 7.340 6.879 6.951 1,047,113 -0.34(-4.63%)
May 30, 2008 7.327 7.366 7.165 7.288 914,875 -0.02(-0.27%)
May 29, 2008 7.184 7.379 7.158 7.308 793,435 +0.13(+1.81%)
May 28, 2008 7.353 7.405 7.093 7.178 501,615 -0.14(-1.86%)
May 27, 2008 7.217 7.353 7.132 7.314 349,699 +0.12(+1.62%)
May 26, 2008 7.191 7.230 7.119 7.197 0 +0.00(+0.00%)
May 23, 2008 7.191 7.230 7.119 7.197 470,001 -0.05(-0.63%)
May 22, 2008 7.184 7.327 7.145 7.243 558,684 +0.06(+0.91%)
May 21, 2008 7.223 7.327 7.067 7.178 712,566 -0.04(-0.54%)
May 20, 2008 7.314 7.334 7.158 7.217 557,322 -0.14(-1.94%)
May 19, 2008 7.399 7.477 7.308 7.360 652,072 -0.07(-0.96%)
May 16, 2008 7.665 7.691 7.347 7.431 648,131 -0.19(-2.56%)
May 15, 2008 7.561 7.659 7.353 7.626 577,056 +0.03(+0.34%)
May 14, 2008 7.840 7.840 7.594 7.600 477,786 -0.14(-1.85%)
May 13, 2008 7.756 7.795 7.600 7.743 482,489 -0.02(-0.25%)
May 12, 2008 7.535 7.821 7.490 7.762 602,628 +0.28(+3.73%)
May 09, 2008 7.477 7.587 7.373 7.483 491,901 -0.09(-1.20%)
May 08, 2008 7.769 7.769 7.535 7.574 564,873 -0.15(-1.93%)
May 07, 2008 7.996 8.003 7.672 7.724 717,813 -0.25(-3.10%)
May 06, 2008 7.827 8.042 7.730 7.970 731,613 +0.00(+0.00%)
May 05, 2008 8.061 8.211 7.886 7.970 679,153 -0.14(-1.68%)
May 02, 2008 8.321 8.380 8.022 8.107 834,859 -0.18(-2.19%)
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.