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 31, 2014 5.746 5.930 5.711 5.796 1,827,383 -0.04(-0.73%)
Jan 30, 2014 5.697 5.916 5.697 5.838 1,333,606 +0.20(+3.50%)
Jan 29, 2014 5.803 5.845 5.605 5.640 990,432 -0.19(-3.27%)
Jan 28, 2014 5.838 5.859 5.753 5.831 823,539 +0.01(+0.12%)
Jan 27, 2014 5.944 5.979 5.810 5.824 473,706 -0.10(-1.67%)
Jan 24, 2014 5.986 5.993 5.873 5.923 704,429 -0.12(-1.99%)
Jan 23, 2014 6.141 6.149 6.000 6.043 676,379 -0.11(-1.83%)
Jan 22, 2014 6.198 6.212 6.141 6.156 1,392,383 -0.01(-0.23%)
Jan 21, 2014 6.036 6.180 6.029 6.170 608,821 +0.16(+2.58%)
Jan 17, 2014 5.972 6.014 6.014 6.014 288,985 +0.03(+0.47%)
Jan 16, 2014 6.071 6.071 5.937 5.986 318,606 -0.11(-1.85%)
Jan 15, 2014 6.000 6.113 6.000 6.099 392,171 +0.10(+1.65%)
Jan 14, 2014 6.000 6.029 5.951 6.000 362,362 +0.02(+0.35%)
Jan 13, 2014 6.043 6.085 5.930 5.979 440,582 -0.09(-1.51%)
Jan 10, 2014 6.149 6.170 6.007 6.071 346,624 -0.06(-0.92%)
Jan 09, 2014 6.134 6.156 6.092 6.127 380,697 +0.02(+0.35%)
Jan 08, 2014 6.120 6.170 6.071 6.106 417,024 -0.04(-0.57%)
Jan 07, 2014 6.170 6.194 6.085 6.141 375,668 +0.01(+0.23%)
Jan 06, 2014 6.177 6.219 6.120 6.127 443,476 -0.05(-0.80%)
Jan 03, 2014 6.156 6.205 6.127 6.177 502,269 +0.02(+0.34%)
Jan 02, 2014 6.205 6.212 6.127 6.156 728,324 -0.07(-1.13%)
Dec 31, 2013 6.240 6.226 6.226 6.226 848,682 -0.02(-0.34%)
Dec 30, 2013 6.318 6.346 6.240 6.247 376,691 -0.09(-1.45%)
Dec 27, 2013 6.389 6.403 6.325 6.339 360,712 -0.01(-0.22%)
Dec 26, 2013 6.438 6.473 6.346 6.353 560,532 -0.06(-0.88%)
Dec 24, 2013 6.410 6.431 6.367 6.410 298,346 +0.03(+0.44%)
Dec 23, 2013 6.276 6.417 6.269 6.381 1,285,274 +0.11(+1.80%)
Dec 20, 2013 6.198 6.304 6.177 6.269 1,870,358 +0.11(+1.83%)
Dec 19, 2013 6.247 6.265 6.156 6.156 619,053 -0.10(-1.58%)
Dec 18, 2013 6.184 6.283 6.170 6.254 829,892 +0.06(+1.03%)
Dec 17, 2013 6.233 6.240 6.141 6.191 390,799 -0.04(-0.57%)
Dec 16, 2013 6.191 6.240 6.141 6.226 529,251 +0.06(+0.92%)
Dec 13, 2013 6.219 6.233 6.141 6.170 556,889 -0.04(-0.57%)
Dec 12, 2013 6.156 6.269 6.141 6.205 497,284 +0.06(+0.92%)
Dec 11, 2013 6.233 6.233 6.092 6.149 489,258 -0.06(-1.02%)
Dec 10, 2013 6.290 6.325 6.184 6.212 510,481 -0.07(-1.12%)
Dec 09, 2013 6.466 6.466 6.283 6.283 1,279,281 -0.18(-2.84%)
Dec 06, 2013 6.396 6.509 6.374 6.466 522,420 +0.11(+1.66%)
Dec 05, 2013 6.332 6.374 6.304 6.360 430,507 +0.03(+0.45%)
Dec 04, 2013 6.353 6.417 6.269 6.332 354,326 -0.02(-0.33%)
Dec 03, 2013 6.424 6.480 6.290 6.353 594,453 -0.10(-1.53%)
Dec 02, 2013 6.600 6.622 6.452 6.452 743,966 -0.16(-2.35%)
Nov 29, 2013 6.600 6.643 6.523 6.607 347,638 +0.04(+0.65%)
Nov 27, 2013 6.523 6.618 6.480 6.565 611,425 +0.04(+0.54%)
Nov 26, 2013 6.473 6.551 6.396 6.530 989,126 +0.08(+1.20%)
Nov 25, 2013 6.431 6.516 6.431 6.452 389,245 +0.04(+0.55%)
Nov 22, 2013 6.332 6.431 6.276 6.417 1,015,331 +0.11(+1.68%)
Nov 21, 2013 6.212 6.314 6.198 6.311 702,227 +0.14(+2.29%)
Nov 20, 2013 6.184 6.226 6.134 6.170 385,702 -0.04(-0.57%)
Nov 19, 2013 6.191 6.212 6.113 6.205 847,437 +0.03(+0.46%)
Nov 18, 2013 6.240 6.247 6.141 6.177 720,024 -0.02(-0.34%)
Nov 15, 2013 6.226 6.261 6.113 6.198 574,649 -0.04(-0.57%)
Nov 14, 2013 6.240 6.261 6.184 6.233 606,940 +0.01(+0.23%)
Nov 13, 2013 6.170 6.219 6.074 6.219 487,507 +0.07(+1.15%)
Nov 12, 2013 6.226 6.231 6.113 6.149 360,717 -0.08(-1.25%)
Nov 11, 2013 6.297 6.304 6.163 6.226 442,225 -0.09(-1.45%)
Nov 08, 2013 6.064 6.339 6.064 6.318 718,572 +0.25(+4.07%)
Nov 07, 2013 6.163 6.191 6.050 6.071 524,289 -0.08(-1.38%)
Nov 06, 2013 6.170 6.184 6.106 6.156 282,795 +0.01(+0.11%)
Nov 05, 2013 6.092 6.184 6.057 6.149 474,840 +0.04(+0.69%)
Nov 04, 2013 6.099 6.120 6.038 6.106 631,416 +0.04(+0.70%)
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.