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: 6:30 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 (%)
Oct 31, 2011 3.083 3.163 3.057 3.070 1,006,031 -0.06(-1.91%)
Oct 28, 2011 3.077 3.216 3.037 3.130 1,533,047 +0.07(+2.17%)
Oct 27, 2011 2.830 3.143 2.764 3.063 2,489,012 +0.22(+7.73%)
Oct 26, 2011 2.929 2.969 2.758 2.844 2,871,625 -0.03(-0.92%)
Oct 25, 2011 3.082 3.088 2.850 2.870 1,037,587 -0.24(-7.86%)
Oct 24, 2011 3.068 3.174 3.055 3.115 1,548,922 +0.05(+1.51%)
Oct 21, 2011 2.890 3.068 2.857 3.068 3,046,597 +0.20(+6.91%)
Oct 20, 2011 2.850 2.877 2.738 2.870 775,075 +0.03(+0.93%)
Oct 19, 2011 2.791 2.883 2.738 2.844 1,242,599 +0.03(+0.94%)
Oct 18, 2011 2.639 2.863 2.639 2.817 988,771 +0.20(+7.58%)
Oct 17, 2011 2.711 2.724 2.605 2.619 707,602 -0.14(-5.04%)
Oct 14, 2011 2.724 2.771 2.678 2.758 741,482 +0.07(+2.46%)
Oct 13, 2011 2.711 2.718 2.612 2.691 598,215 -0.05(-1.93%)
Oct 12, 2011 2.645 2.791 2.586 2.744 1,194,976 +0.13(+5.06%)
Oct 11, 2011 2.546 2.632 2.500 2.612 1,610,397 +0.03(+1.28%)
Oct 10, 2011 2.480 2.599 2.447 2.579 1,043,215 +0.16(+6.56%)
Oct 07, 2011 2.612 2.625 2.407 2.420 1,114,599 -0.20(-7.58%)
Oct 06, 2011 2.539 2.619 2.513 2.619 1,283,126 +0.17(+7.03%)
Oct 05, 2011 2.473 2.512 2.420 2.447 1,256,844 -0.03(-1.33%)
Oct 04, 2011 2.334 2.493 2.295 2.480 2,267,657 +0.13(+5.63%)
Oct 03, 2011 2.407 2.526 2.348 2.348 1,729,217 -0.10(-4.05%)
Sep 30, 2011 2.467 2.525 2.434 2.447 1,390,049 -0.07(-2.63%)
Sep 29, 2011 2.493 2.533 2.434 2.513 1,471,944 +0.09(+3.83%)
Sep 28, 2011 2.566 2.586 2.420 2.420 851,699 -0.15(-5.67%)
Sep 27, 2011 2.599 2.625 2.539 2.566 1,460,141 +0.03(+1.31%)
Sep 26, 2011 2.500 2.572 2.420 2.533 1,386,766 +0.07(+2.96%)
Sep 23, 2011 2.473 2.572 2.434 2.460 1,450,002 -0.01(-0.27%)
Sep 22, 2011 2.513 2.619 2.383 2.467 4,644,585 -0.05(-2.10%)
Sep 21, 2011 2.632 2.672 2.506 2.519 3,523,375 -0.11(-4.27%)
Sep 20, 2011 2.658 2.701 2.632 2.632 730,957 -0.03(-1.24%)
Sep 19, 2011 2.711 2.711 2.645 2.665 591,009 -0.11(-3.82%)
Sep 16, 2011 2.764 2.784 2.711 2.771 3,094,850 +0.02(+0.72%)
Sep 15, 2011 2.777 2.777 2.705 2.751 936,894 +0.01(+0.24%)
Sep 14, 2011 2.738 2.791 2.658 2.744 1,297,225 +0.04(+1.47%)
Sep 13, 2011 2.698 2.784 2.652 2.705 1,231,272 +0.03(+0.99%)
Sep 12, 2011 2.572 2.698 2.572 2.678 693,008 +0.06(+2.27%)
Sep 09, 2011 2.698 2.761 2.592 2.619 1,074,022 -0.12(-4.35%)
Sep 08, 2011 2.804 2.844 2.711 2.738 821,856 -0.11(-3.72%)
Sep 07, 2011 2.705 2.850 2.691 2.844 818,789 +0.20(+7.50%)
Sep 06, 2011 2.526 2.672 2.519 2.645 1,090,702 +0.05(+2.04%)
Sep 02, 2011 2.724 2.738 2.583 2.592 1,015,711 -0.20(-7.33%)
Sep 01, 2011 2.963 2.982 2.777 2.797 1,197,978 -0.18(-6.00%)
Aug 31, 2011 3.029 3.062 2.936 2.976 1,413,677 -0.03(-0.88%)
Aug 30, 2011 2.963 3.015 2.916 3.002 895,879 +0.03(+0.89%)
Aug 29, 2011 2.824 2.976 2.824 2.976 722,337 +0.19(+6.64%)
Aug 26, 2011 2.784 2.883 2.698 2.791 978,275 -0.01(-0.47%)
Aug 25, 2011 2.996 3.148 2.791 2.804 1,055,919 -0.09(-3.20%)
Aug 24, 2011 2.784 2.916 2.784 2.896 717,006 +0.11(+3.79%)
Aug 23, 2011 2.632 2.791 2.605 2.791 1,043,041 +0.19(+7.11%)
Aug 22, 2011 2.672 2.744 2.592 2.605 860,859 +0.04(+1.55%)
Aug 19, 2011 2.605 2.724 2.566 2.566 1,601,323 -0.09(-3.24%)
Aug 18, 2011 2.744 2.744 2.629 2.652 2,057,596 -0.14(-4.98%)
Aug 17, 2011 2.824 2.883 2.777 2.791 789,995 -0.01(-0.24%)
Aug 16, 2011 2.850 2.896 2.777 2.797 1,032,309 -0.08(-2.76%)
Aug 15, 2011 2.844 2.916 2.810 2.877 718,708 +0.07(+2.59%)
Aug 12, 2011 2.890 2.929 2.777 2.804 1,475,217 -0.06(-2.08%)
Aug 11, 2011 2.632 2.896 2.592 2.863 1,873,174 +0.30(+11.60%)
Aug 10, 2011 2.923 2.929 2.559 2.566 1,965,085 -0.40(-13.59%)
Aug 09, 2011 3.075 3.022 2.662 2.969 2,027,414 +0.11(+3.70%)
Aug 08, 2011 3.075 3.214 2.857 2.863 1,709,378 -0.33(-10.35%)
Aug 05, 2011 3.254 3.300 3.101 3.194 1,460,554 -0.02(-0.62%)
Aug 04, 2011 3.366 3.386 3.214 3.214 1,185,570 -0.19(-5.63%)
Aug 03, 2011 3.306 3.412 3.260 3.406 981,417 +0.11(+3.41%)
Aug 02, 2011 3.333 3.412 3.293 3.293 982,320 -0.05(-1.39%)
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.