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

First Commonwealth Financial Corp (NY: FCF )

13.88 -0.05 (-0.39%)
Streaming Delayed Price Updated: 2:56 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, 2016 7.250 7.273 7.173 7.234 347,965 +0.02(+0.21%)
May 27, 2016 7.126 7.219 7.219 7.219 193,789 +0.08(+1.19%)
May 26, 2016 7.227 7.234 7.126 7.134 243,643 -0.08(-1.17%)
May 25, 2016 7.196 7.269 7.126 7.219 192,184 +0.05(+0.75%)
May 24, 2016 7.003 7.180 6.988 7.165 386,115 +0.18(+2.54%)
May 23, 2016 6.957 6.995 6.903 6.988 358,127 +0.02(+0.22%)
May 20, 2016 6.903 7.003 6.834 6.972 435,413 +0.12(+1.69%)
May 19, 2016 6.903 6.965 6.787 6.857 214,870 -0.09(-1.33%)
May 18, 2016 6.710 6.972 6.703 6.949 274,284 +0.24(+3.56%)
May 17, 2016 6.818 6.926 6.672 6.710 412,124 -0.12(-1.69%)
May 16, 2016 6.718 6.880 6.718 6.826 313,891 +0.12(+1.72%)
May 13, 2016 6.818 6.895 6.699 6.710 287,101 -0.13(-1.91%)
May 12, 2016 6.880 6.941 6.795 6.841 219,364 -0.01(-0.11%)
May 11, 2016 6.857 6.934 6.834 6.849 204,094 -0.05(-0.67%)
May 10, 2016 6.818 6.957 6.818 6.895 180,628 +0.12(+1.82%)
May 09, 2016 6.826 6.880 6.772 6.772 282,764 -0.07(-1.01%)
May 06, 2016 6.718 6.841 6.703 6.841 398,438 +0.12(+1.83%)
May 05, 2016 6.780 6.880 6.710 6.718 373,147 -0.06(-0.91%)
May 04, 2016 6.811 6.926 6.768 6.780 380,792 -0.09(-1.35%)
May 03, 2016 6.972 6.979 6.826 6.872 281,362 -0.18(-2.60%)
May 02, 2016 7.048 7.079 6.979 7.056 269,061 +0.04(+0.54%)
Apr 29, 2016 7.002 7.056 6.933 7.017 424,925 +0.00(+0.00%)
Apr 28, 2016 7.109 7.140 7.010 7.017 263,360 -0.09(-1.29%)
Apr 27, 2016 7.124 7.170 7.033 7.109 329,445 -0.02(-0.32%)
Apr 26, 2016 6.979 7.163 6.872 7.132 319,871 +0.12(+1.74%)
Apr 25, 2016 7.056 7.056 6.972 7.010 286,625 -0.09(-1.29%)
Apr 22, 2016 7.010 7.101 6.972 7.101 449,740 +0.09(+1.31%)
Apr 21, 2016 7.079 7.140 6.994 7.010 305,948 -0.05(-0.65%)
Apr 20, 2016 6.964 7.071 6.956 7.056 254,907 +0.09(+1.32%)
Apr 19, 2016 6.887 7.002 6.865 6.964 487,257 +0.10(+1.45%)
Apr 18, 2016 6.842 6.949 6.842 6.865 628,696 -0.04(-0.55%)
Apr 15, 2016 6.933 6.972 6.880 6.903 269,773 -0.03(-0.44%)
Apr 14, 2016 6.903 7.033 6.880 6.933 260,559 +0.02(+0.22%)
Apr 13, 2016 6.689 6.918 6.689 6.918 400,889 +0.24(+3.55%)
Apr 12, 2016 6.566 6.681 6.559 6.681 197,338 +0.12(+1.86%)
Apr 11, 2016 6.513 6.666 6.513 6.559 289,121 +0.09(+1.42%)
Apr 08, 2016 6.475 6.582 6.452 6.467 293,300 +0.08(+1.32%)
Apr 07, 2016 6.521 6.521 6.364 6.383 730,082 -0.18(-2.68%)
Apr 06, 2016 6.513 6.574 6.436 6.559 301,746 +0.08(+1.18%)
Apr 05, 2016 6.612 6.635 6.482 6.482 349,824 -0.17(-2.53%)
Apr 04, 2016 6.727 6.742 6.643 6.650 321,253 -0.08(-1.25%)
Apr 01, 2016 6.704 6.765 6.666 6.735 248,794 -0.04(-0.56%)
Mar 31, 2016 6.865 6.887 6.773 6.773 278,684 -0.11(-1.66%)
Mar 30, 2016 6.857 6.933 6.842 6.887 270,475 +0.05(+0.78%)
Mar 29, 2016 6.673 6.842 6.597 6.834 325,406 +0.11(+1.71%)
Mar 28, 2016 6.704 6.796 6.673 6.719 264,294 +0.02(+0.34%)
Mar 24, 2016 6.681 6.696 6.696 6.696 203,682 -0.01(-0.11%)
Mar 23, 2016 6.780 6.796 6.704 6.704 252,126 -0.11(-1.57%)
Mar 22, 2016 6.811 6.857 6.731 6.811 233,302 -0.05(-0.78%)
Mar 21, 2016 6.819 6.868 6.750 6.865 342,517 +0.02(+0.34%)
Mar 18, 2016 6.796 6.880 6.773 6.842 828,644 +0.10(+1.47%)
Mar 17, 2016 6.582 6.773 6.505 6.742 416,763 +0.15(+2.32%)
Mar 16, 2016 6.666 6.742 6.543 6.589 364,048 -0.11(-1.60%)
Mar 15, 2016 6.811 6.826 6.650 6.696 672,291 -0.18(-2.56%)
Mar 14, 2016 6.949 6.956 6.811 6.872 324,693 -0.12(-1.75%)
Mar 11, 2016 6.887 6.994 6.842 6.994 295,307 +0.18(+2.69%)
Mar 10, 2016 6.780 6.849 6.650 6.811 344,133 +0.06(+0.91%)
Mar 09, 2016 6.872 6.926 6.719 6.750 595,817 -0.20(-2.86%)
Mar 08, 2016 7.017 7.040 6.941 6.949 338,864 -0.15(-2.05%)
Mar 07, 2016 6.994 7.094 6.972 7.094 351,580 +0.04(+0.54%)
Mar 04, 2016 7.002 7.067 6.926 7.056 671,197 +0.08(+1.10%)
Mar 03, 2016 6.865 6.979 6.803 6.979 395,360 +0.11(+1.67%)
Mar 02, 2016 6.750 6.865 6.719 6.865 304,347 +0.11(+1.58%)
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.