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

First Commonwealth Financial Corp (NY: FCF )

16.70 +0.11 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2017 10.01 10.03 9.904 9.959 773,356 +0.00(+0.00%)
Aug 30, 2017 9.975 10.11 9.911 9.959 558,602 -0.01(-0.08%)
Aug 29, 2017 9.927 10.01 9.860 9.967 438,306 -0.07(-0.71%)
Aug 28, 2017 10.11 10.12 9.983 10.04 367,216 -0.05(-0.47%)
Aug 25, 2017 10.02 10.12 9.983 10.09 338,487 +0.11(+1.11%)
Aug 24, 2017 10.03 10.03 9.896 9.975 347,419 +0.02(+0.16%)
Aug 23, 2017 9.864 10.03 9.848 9.959 330,768 -0.01(-0.08%)
Aug 22, 2017 9.919 9.971 9.904 9.967 307,254 +0.09(+0.88%)
Aug 21, 2017 9.856 9.892 9.761 9.880 356,100 +0.02(+0.16%)
Aug 18, 2017 9.746 9.927 9.698 9.864 655,157 +0.03(+0.32%)
Aug 17, 2017 9.998 10.06 9.817 9.832 638,228 -0.24(-2.43%)
Aug 16, 2017 10.09 10.17 10.04 10.08 538,197 +0.02(+0.16%)
Aug 15, 2017 10.20 10.23 10.05 10.06 400,184 -0.04(-0.39%)
Aug 14, 2017 9.951 10.12 9.943 10.10 391,688 +0.29(+2.98%)
Aug 11, 2017 9.793 9.951 9.761 9.809 603,407 -0.05(-0.48%)
Aug 10, 2017 10.02 10.04 9.848 9.856 511,450 -0.26(-2.58%)
Aug 09, 2017 10.02 10.16 9.990 10.12 574,326 -0.02(-0.16%)
Aug 08, 2017 10.11 10.29 10.04 10.13 276,510 +0.01(+0.08%)
Aug 07, 2017 10.23 10.24 10.10 10.12 288,982 -0.09(-0.93%)
Aug 04, 2017 10.19 10.27 10.15 10.22 339,709 +0.13(+1.33%)
Aug 03, 2017 10.19 10.25 10.05 10.09 336,705 -0.10(-1.01%)
Aug 02, 2017 10.24 10.27 10.12 10.19 383,544 -0.05(-0.54%)
Aug 01, 2017 10.27 10.30 10.17 10.24 310,012 +0.02(+0.15%)
Jul 31, 2017 10.20 10.28 10.13 10.23 369,945 +0.08(+0.77%)
Jul 28, 2017 10.16 10.18 10.05 10.15 319,256 -0.02(-0.15%)
Jul 27, 2017 10.13 10.27 10.05 10.16 382,801 +0.11(+1.09%)
Jul 26, 2017 10.22 10.37 10.05 10.05 429,572 -0.29(-2.81%)
Jul 25, 2017 10.27 10.38 10.23 10.34 557,862 +0.21(+2.09%)
Jul 24, 2017 10.03 10.16 10.03 10.13 440,716 +0.09(+0.94%)
Jul 21, 2017 10.30 10.30 10.02 10.04 471,273 -0.17(-1.69%)
Jul 20, 2017 10.18 10.24 10.13 10.21 609,782 +0.02(+0.23%)
Jul 19, 2017 10.17 10.26 10.10 10.19 586,462 +0.02(+0.15%)
Jul 18, 2017 10.02 10.18 9.999 10.17 657,881 +0.07(+0.70%)
Jul 17, 2017 10.09 10.13 9.952 10.10 673,264 +0.07(+0.70%)
Jul 14, 2017 10.02 10.09 9.858 10.03 502,330 -0.09(-0.85%)
Jul 13, 2017 10.12 10.13 9.999 10.12 448,613 +0.02(+0.23%)
Jul 12, 2017 10.04 10.18 10.02 10.09 394,671 +0.02(+0.23%)
Jul 11, 2017 10.09 10.11 9.929 10.07 662,854 +0.00(+0.00%)
Jul 10, 2017 10.20 10.22 10.02 10.07 515,830 -0.17(-1.69%)
Jul 07, 2017 10.02 10.24 9.960 10.24 659,117 +0.29(+2.92%)
Jul 06, 2017 10.08 10.12 9.945 9.952 511,960 -0.14(-1.40%)
Jul 05, 2017 10.28 10.28 9.968 10.09 476,030 -0.18(-1.76%)
Jul 03, 2017 10.02 10.31 9.984 10.27 292,686 +0.32(+3.23%)
Jun 30, 2017 10.09 10.09 9.858 9.952 574,745 -0.09(-0.94%)
Jun 29, 2017 10.14 10.16 9.897 10.05 510,160 +0.09(+0.95%)
Jun 28, 2017 9.843 9.960 9.827 9.952 467,936 +0.17(+1.77%)
Jun 27, 2017 9.764 9.866 9.670 9.780 759,473 +0.07(+0.73%)
Jun 26, 2017 9.686 9.788 9.611 9.709 443,036 +0.02(+0.24%)
Jun 23, 2017 9.811 9.819 9.654 9.686 1,484,139 -0.07(-0.72%)
Jun 22, 2017 9.772 9.850 9.686 9.756 367,632 -0.02(-0.24%)
Jun 21, 2017 9.929 9.945 9.772 9.780 492,422 -0.13(-1.27%)
Jun 20, 2017 10.02 10.04 9.897 9.905 383,876 -0.13(-1.33%)
Jun 19, 2017 10.20 10.27 10.02 10.04 579,023 -0.09(-0.85%)
Jun 16, 2017 10.21 10.31 10.11 10.13 1,621,565 -0.21(-2.05%)
Jun 15, 2017 10.27 10.49 10.22 10.34 465,582 -0.01(-0.08%)
Jun 14, 2017 10.27 10.34 10.08 10.34 594,637 -0.01(-0.08%)
Jun 13, 2017 10.37 10.48 10.25 10.35 721,342 +0.06(+0.61%)
Jun 12, 2017 10.33 10.55 10.22 10.29 966,616 -0.02(-0.23%)
Jun 09, 2017 10.09 10.35 10.03 10.31 2,025,453 +0.29(+2.90%)
Jun 08, 2017 9.772 10.17 9.748 10.02 1,105,908 +0.23(+2.32%)
Jun 07, 2017 9.740 9.843 9.717 9.795 440,725 +0.09(+0.97%)
Jun 06, 2017 9.678 9.795 9.607 9.701 500,924 -0.09(-0.96%)
Jun 05, 2017 9.788 9.897 9.780 9.795 476,913 +0.03(+0.32%)
Jun 02, 2017 9.835 10.01 9.733 9.764 1,185,082 -0.11(-1.11%)
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.