Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

17.13 -0.37 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 4.031 4.064 3.798 3.798 1,372,167 -0.16(-3.93%)
Jan 28, 2010 4.005 4.239 3.876 3.954 1,441,254 -0.03(-0.81%)
Jan 27, 2010 3.662 3.986 3.629 3.986 1,386,464 +0.31(+8.47%)
Jan 26, 2010 3.701 3.849 3.578 3.675 1,224,282 -0.03(-0.87%)
Jan 25, 2010 3.707 3.778 3.630 3.707 1,160,958 +0.03(+0.88%)
Jan 22, 2010 3.752 3.868 3.623 3.675 1,752,582 -0.07(-1.89%)
Jan 21, 2010 3.320 3.810 3.301 3.746 2,867,858 +0.44(+13.48%)
Jan 20, 2010 3.224 3.365 3.088 3.301 1,105,580 +0.03(+0.99%)
Jan 19, 2010 3.082 3.307 3.062 3.269 1,262,538 +0.21(+6.74%)
Jan 15, 2010 3.088 3.062 3.062 3.062 1,057,541 -0.05(-1.66%)
Jan 14, 2010 2.914 3.127 2.914 3.114 868,480 +0.18(+6.15%)
Jan 13, 2010 2.875 2.946 2.824 2.933 668,335 +0.10(+3.41%)
Jan 12, 2010 2.798 2.856 2.772 2.837 595,440 +0.01(+0.23%)
Jan 11, 2010 2.985 2.985 2.817 2.830 592,231 -0.13(-4.36%)
Jan 08, 2010 2.850 2.966 2.817 2.959 628,315 +0.12(+4.32%)
Jan 07, 2010 2.682 2.850 2.676 2.837 995,872 +0.16(+6.02%)
Jan 06, 2010 2.785 2.830 2.643 2.676 1,828,081 -0.11(-3.94%)
Jan 05, 2010 3.024 3.056 2.753 2.785 1,592,512 -0.25(-8.28%)
Jan 04, 2010 3.056 3.107 3.011 3.037 587,106 +0.04(+1.29%)
Dec 31, 2009 2.998 2.998 2.998 2.998 578,406 +0.02(+0.65%)
Dec 30, 2009 2.921 2.998 2.908 2.979 537,477 +0.03(+1.09%)
Dec 29, 2009 2.901 2.972 2.901 2.946 235,151 +0.03(+1.11%)
Dec 28, 2009 2.921 2.959 2.895 2.914 408,011 +0.00(+0.00%)
Dec 24, 2009 2.888 2.953 2.875 2.914 143,987 +0.03(+1.12%)
Dec 23, 2009 2.921 2.959 2.869 2.882 473,570 -0.01(-0.22%)
Dec 22, 2009 2.953 2.998 2.882 2.888 606,965 -0.05(-1.75%)
Dec 21, 2009 3.024 3.095 2.914 2.940 536,729 -0.08(-2.56%)
Dec 18, 2009 2.837 3.024 2.792 3.017 1,644,413 +0.22(+7.83%)
Dec 17, 2009 2.837 2.882 2.766 2.798 473,225 -0.04(-1.36%)
Dec 16, 2009 2.792 2.898 2.792 2.837 458,628 +0.02(+0.69%)
Dec 15, 2009 2.888 2.946 2.817 2.817 658,038 -0.08(-2.67%)
Dec 14, 2009 2.846 2.901 2.846 2.895 524,133 +0.07(+2.51%)
Dec 11, 2009 2.824 2.875 2.727 2.824 477,007 +0.01(+0.46%)
Dec 10, 2009 2.824 2.888 2.766 2.811 461,687 -0.01(-0.23%)
Dec 09, 2009 2.862 2.901 2.792 2.817 355,447 -0.05(-1.80%)
Dec 08, 2009 2.862 2.953 2.837 2.869 529,979 -0.03(-0.89%)
Dec 07, 2009 2.940 2.985 2.862 2.895 466,461 -0.03(-0.88%)
Dec 04, 2009 2.811 2.972 2.779 2.921 1,214,907 +0.21(+7.60%)
Dec 03, 2009 2.869 2.959 2.708 2.714 650,751 -0.10(-3.66%)
Dec 02, 2009 2.759 2.869 2.753 2.817 741,651 +0.05(+1.63%)
Dec 01, 2009 2.772 2.785 2.688 2.772 855,814 +0.03(+1.18%)
Nov 30, 2009 2.688 2.746 2.598 2.740 973,088 +0.07(+2.66%)
Nov 27, 2009 2.714 2.792 2.663 2.669 337,808 -0.10(-3.72%)
Nov 25, 2009 2.850 2.862 2.766 2.772 392,881 -0.07(-2.49%)
Nov 24, 2009 2.862 2.927 2.740 2.843 595,275 -0.04(-1.34%)
Nov 23, 2009 2.850 2.946 2.843 2.882 511,161 +0.09(+3.23%)
Nov 20, 2009 2.753 2.862 2.746 2.792 517,179 +0.03(+0.93%)
Nov 19, 2009 2.927 2.946 2.740 2.766 832,326 -0.20(-6.74%)
Nov 18, 2009 2.985 3.037 2.882 2.966 659,891 +0.03(+0.88%)
Nov 17, 2009 2.869 2.991 2.843 2.940 568,277 +0.05(+1.56%)
Nov 16, 2009 2.824 3.037 2.779 2.895 874,443 +0.11(+3.94%)
Nov 13, 2009 2.862 2.869 2.740 2.785 797,860 +0.00(+0.00%)
Nov 12, 2009 2.966 3.011 2.759 2.785 947,726 -0.18(-6.09%)
Nov 11, 2009 2.953 3.095 2.914 2.966 772,248 +0.04(+1.32%)
Nov 10, 2009 2.998 3.030 2.837 2.927 960,075 -0.09(-2.99%)
Nov 09, 2009 3.024 3.095 2.972 3.017 755,065 +0.02(+0.65%)
Nov 06, 2009 3.037 3.127 2.979 2.998 775,723 -0.04(-1.27%)
Nov 05, 2009 3.062 3.191 2.979 3.037 900,129 +0.00(+0.00%)
Nov 04, 2009 3.172 3.230 3.030 3.037 1,462,545 -0.10(-3.29%)
Nov 03, 2009 3.198 3.198 3.062 3.140 1,072,998 -0.10(-2.99%)
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.