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

First Commonwealth Financial Corp (NY: FCF )

13.93 +0.04 (+0.25%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 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, 2013 5.116 5.151 5.046 5.053 1,169,059 -0.10(-1.90%)
May 30, 2013 5.158 5.172 5.123 5.151 281,840 +0.01(+0.27%)
May 29, 2013 5.158 5.221 5.130 5.137 456,017 -0.06(-1.21%)
May 28, 2013 5.214 5.277 5.172 5.200 472,867 +0.06(+1.09%)
May 24, 2013 5.081 5.144 5.067 5.144 401,983 +0.04(+0.69%)
May 23, 2013 5.088 5.130 5.070 5.109 298,735 -0.03(-0.55%)
May 22, 2013 5.207 5.270 5.116 5.137 432,221 -0.08(-1.48%)
May 21, 2013 5.228 5.256 5.193 5.214 418,551 -0.04(-0.67%)
May 20, 2013 5.193 5.256 5.193 5.249 550,908 +0.03(+0.54%)
May 17, 2013 5.151 5.221 5.138 5.221 561,029 +0.09(+1.78%)
May 16, 2013 5.095 5.151 5.095 5.130 231,646 +0.00(+0.00%)
May 15, 2013 5.067 5.151 5.067 5.130 238,228 +0.14(+2.81%)
May 13, 2013 4.983 5.039 4.969 4.990 265,082 -0.01(-0.28%)
May 10, 2013 5.025 5.025 4.976 5.004 310,111 -0.01(-0.14%)
May 09, 2013 5.046 5.067 5.011 5.011 232,921 -0.05(-0.97%)
May 08, 2013 5.060 5.081 5.011 5.060 302,846 -0.02(-0.41%)
May 07, 2013 5.032 5.095 5.004 5.081 334,647 +0.07(+1.40%)
May 06, 2013 4.948 5.032 4.948 5.011 239,383 +0.06(+1.13%)
May 03, 2013 4.913 4.997 4.842 4.955 608,115 +0.11(+2.32%)
May 02, 2013 4.807 4.871 4.755 4.842 743,959 +0.08(+1.77%)
May 01, 2013 4.969 4.969 4.751 4.758 860,426 -0.21(-4.23%)
Apr 30, 2013 4.899 4.983 4.899 4.969 512,991 +0.06(+1.13%)
Apr 29, 2013 4.844 4.941 4.837 4.913 488,232 +0.08(+1.73%)
Apr 26, 2013 4.871 4.878 4.795 4.830 559,831 -0.05(-1.00%)
Apr 25, 2013 4.844 4.948 4.837 4.878 612,750 +0.03(+0.72%)
Apr 24, 2013 4.816 4.871 4.802 4.844 945,569 +0.03(+0.72%)
Apr 23, 2013 4.788 4.830 4.725 4.809 1,293,783 +0.04(+0.87%)
Apr 22, 2013 4.878 4.899 4.705 4.767 1,154,335 -0.09(-1.86%)
Apr 19, 2013 4.802 4.892 4.774 4.857 590,295 +0.05(+1.01%)
Apr 18, 2013 4.864 4.880 4.795 4.809 1,379,431 -0.03(-0.72%)
Apr 17, 2013 4.857 4.906 4.774 4.844 552,964 -0.07(-1.41%)
Apr 16, 2013 4.885 4.969 4.837 4.913 476,234 +0.08(+1.73%)
Apr 15, 2013 5.017 5.038 4.830 4.830 618,456 -0.24(-4.66%)
Apr 12, 2013 5.038 5.073 5.017 5.066 371,133 -0.01(-0.14%)
Apr 11, 2013 5.115 5.122 5.052 5.073 196,322 -0.03(-0.68%)
Apr 10, 2013 5.052 5.115 5.038 5.108 405,058 +0.08(+1.66%)
Apr 09, 2013 5.080 5.108 5.014 5.024 511,451 -0.04(-0.82%)
Apr 08, 2013 5.066 5.073 4.983 5.066 351,727 +0.03(+0.69%)
Apr 05, 2013 4.892 5.038 4.892 5.031 541,625 +0.04(+0.84%)
Apr 04, 2013 4.976 5.003 4.920 4.989 515,569 +0.04(+0.84%)
Apr 03, 2013 5.024 5.031 4.934 4.948 749,844 -0.06(-1.11%)
Apr 02, 2013 5.080 5.094 5.003 5.003 544,177 -0.06(-1.10%)
Apr 01, 2013 5.191 5.205 5.038 5.059 721,334 -0.13(-2.41%)
Mar 28, 2013 5.254 5.254 5.184 5.184 465,595 -0.06(-1.06%)
Mar 27, 2013 5.212 5.247 5.175 5.240 307,883 +0.00(+0.00%)
Mar 26, 2013 5.267 5.281 5.212 5.240 361,941 +0.01(+0.13%)
Mar 25, 2013 5.260 5.309 5.212 5.233 558,857 -0.03(-0.53%)
Mar 22, 2013 5.316 5.316 5.226 5.260 927,483 -0.02(-0.39%)
Mar 21, 2013 5.281 5.316 5.254 5.281 273,064 -0.05(-0.91%)
Mar 20, 2013 5.316 5.351 5.302 5.330 236,195 +0.03(+0.66%)
Mar 19, 2013 5.316 5.324 5.250 5.295 334,088 +0.01(+0.13%)
Mar 18, 2013 5.288 5.351 5.267 5.288 263,561 -0.08(-1.55%)
Mar 15, 2013 5.344 5.379 5.288 5.372 1,093,442 +0.06(+1.18%)
Mar 14, 2013 5.240 5.323 5.191 5.309 351,501 +0.09(+1.73%)
Mar 13, 2013 5.198 5.219 5.156 5.219 275,428 +0.04(+0.81%)
Mar 12, 2013 5.205 5.226 5.156 5.177 341,762 -0.03(-0.67%)
Mar 11, 2013 5.170 5.247 5.156 5.212 427,168 +0.01(+0.13%)
Mar 08, 2013 5.212 5.240 5.170 5.205 692,328 +0.02(+0.40%)
Mar 07, 2013 5.128 5.191 5.118 5.184 219,942 +0.06(+1.08%)
Mar 06, 2013 5.142 5.149 5.094 5.128 197,590 +0.02(+0.41%)
Mar 05, 2013 5.128 5.170 5.087 5.108 548,284 +0.01(+0.27%)
Mar 04, 2013 5.108 5.142 5.049 5.094 471,729 -0.01(-0.27%)
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.