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 (%)
May 28, 2010 3.420 3.512 3.375 3.420 526,123 -0.10(-2.79%)
May 27, 2010 3.512 3.532 3.414 3.519 648,186 +0.09(+2.67%)
May 26, 2010 3.427 3.545 3.401 3.427 4,714 -0.05(-1.32%)
May 25, 2010 3.394 3.492 3.322 3.473 620,218 -0.04(-1.12%)
May 24, 2010 3.695 3.708 3.499 3.512 569,043 -0.18(-4.79%)
May 21, 2010 3.551 3.806 3.538 3.689 1,151,621 +0.05(+1.44%)
May 20, 2010 3.695 3.832 3.623 3.636 1,016,917 -0.37(-9.15%)
May 19, 2010 4.094 4.173 3.957 4.003 818,484 -0.12(-2.86%)
May 18, 2010 4.401 4.415 4.061 4.120 759,667 -0.24(-5.41%)
May 17, 2010 4.166 4.369 4.120 4.356 1,108,709 +0.24(+5.71%)
May 14, 2010 4.120 4.179 3.970 4.120 688,299 -0.09(-2.02%)
May 13, 2010 4.218 4.284 4.153 4.205 621,770 -0.04(-0.92%)
May 12, 2010 4.074 4.251 3.983 4.244 759,065 +0.19(+4.68%)
May 11, 2010 4.048 4.127 4.016 4.055 1,037,585 +0.17(+4.38%)
May 10, 2010 3.774 3.898 3.761 3.885 818,653 +0.31(+8.79%)
May 07, 2010 3.747 3.846 3.558 3.571 1,606,098 -0.18(-4.88%)
May 06, 2010 3.891 4.055 3.623 3.754 1,443,921 -0.19(-4.81%)
May 05, 2010 3.970 4.035 3.846 3.944 1,014,477 -0.05(-1.31%)
May 04, 2010 4.258 4.258 3.957 3.996 1,053,559 -0.31(-7.28%)
May 03, 2010 4.323 4.356 4.218 4.310 676,683 +0.03(+0.61%)
Apr 30, 2010 4.480 4.519 4.271 4.284 922,303 -0.21(-4.66%)
Apr 29, 2010 4.323 4.493 4.186 4.493 779,574 +0.20(+4.57%)
Apr 28, 2010 4.362 4.395 4.277 4.297 636,364 -0.04(-0.90%)
Apr 27, 2010 4.493 4.597 4.316 4.336 873,427 -0.20(-4.32%)
Apr 26, 2010 4.787 4.865 4.512 4.532 1,263,739 -0.29(-5.96%)
Apr 23, 2010 4.813 4.852 4.702 4.819 754,340 +0.00(+0.00%)
Apr 22, 2010 4.584 4.832 4.558 4.819 987,934 +0.19(+4.09%)
Apr 21, 2010 4.604 4.800 4.512 4.630 1,694,366 -0.29(-5.97%)
Apr 20, 2010 4.885 4.937 4.826 4.924 306 +0.06(+1.21%)
Apr 19, 2010 4.774 4.885 4.643 4.865 570,227 +0.05(+0.95%)
Apr 16, 2010 4.885 4.904 4.656 4.819 655,782 -0.07(-1.47%)
Apr 15, 2010 4.872 4.989 4.839 4.891 456,633 +0.00(+0.00%)
Apr 14, 2010 4.754 4.898 4.702 4.891 421,172 +0.18(+3.88%)
Apr 13, 2010 4.780 4.780 4.669 4.708 346,397 -0.07(-1.50%)
Apr 12, 2010 4.757 4.826 4.734 4.780 657,706 +0.04(+0.83%)
Apr 09, 2010 4.839 4.976 4.734 4.741 425,444 -0.11(-2.29%)
Apr 08, 2010 4.787 4.924 4.787 4.852 459,909 +0.03(+0.68%)
Apr 07, 2010 4.813 4.983 4.761 4.819 585,309 -0.03(-0.67%)
Apr 06, 2010 4.532 4.858 4.532 4.852 544,064 +0.29(+6.45%)
Apr 05, 2010 4.486 4.614 4.454 4.558 395,019 +0.10(+2.35%)
Apr 01, 2010 4.467 4.454 4.454 4.454 345,166 +0.07(+1.64%)
Mar 31, 2010 4.382 4.519 4.343 4.382 598,994 -0.04(-0.89%)
Mar 30, 2010 4.421 4.499 4.369 4.421 403,028 +0.02(+0.45%)
Mar 29, 2010 4.512 4.558 4.362 4.401 358,660 -0.08(-1.89%)
Mar 26, 2010 4.578 4.643 4.480 4.486 408,573 -0.05(-1.15%)
Mar 25, 2010 4.552 4.734 4.493 4.538 739,460 +0.01(+0.29%)
Mar 24, 2010 4.532 4.584 4.486 4.525 308,871 -0.05(-1.00%)
Mar 23, 2010 4.584 4.604 4.467 4.571 408,734 +0.00(+0.00%)
Mar 22, 2010 4.441 4.571 4.343 4.571 548,895 +0.10(+2.19%)
Mar 19, 2010 4.356 4.493 4.218 4.473 1,193,208 +0.14(+3.32%)
Mar 18, 2010 4.349 4.454 4.290 4.330 476,652 -0.05(-1.04%)
Mar 17, 2010 4.258 4.382 4.232 4.375 573,460 +0.12(+2.92%)
Mar 16, 2010 4.264 4.277 4.186 4.251 371,773 +0.01(+0.15%)
Mar 15, 2010 4.212 4.258 4.186 4.245 354,657 +0.01(+0.15%)
Mar 12, 2010 4.310 4.316 4.205 4.238 647,689 -0.06(-1.37%)
Mar 11, 2010 4.153 4.316 4.134 4.297 637,712 +0.10(+2.49%)
Mar 10, 2010 4.029 4.238 4.029 4.192 610,719 +0.14(+3.55%)
Mar 09, 2010 3.996 4.062 3.931 4.049 438,073 +0.03(+0.81%)
Mar 08, 2010 3.977 4.036 3.961 4.016 483,246 +0.05(+1.32%)
Mar 05, 2010 3.781 3.970 3.722 3.964 823,548 +0.19(+5.02%)
Mar 04, 2010 3.748 3.781 3.670 3.774 313,617 +0.05(+1.23%)
Mar 03, 2010 3.670 3.748 3.637 3.729 690,838 +0.08(+2.15%)
Mar 02, 2010 3.676 3.696 3.592 3.650 830,711 -0.01(-0.18%)
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.