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: 4:10 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 (%)
Aug 31, 2005 8.275 8.428 8.122 8.428 340,304 +0.21(+2.54%)
Aug 30, 2005 8.379 8.386 8.183 8.220 349,603 -0.16(-1.90%)
Aug 29, 2005 8.042 8.386 8.030 8.379 472,445 +0.34(+4.27%)
Aug 26, 2005 8.220 8.238 8.036 8.036 191,523 -0.18(-2.16%)
Aug 25, 2005 8.189 8.257 8.110 8.214 145,192 +0.05(+0.60%)
Aug 24, 2005 8.238 8.355 8.097 8.165 375,378 -0.07(-0.89%)
Aug 23, 2005 8.337 8.337 8.128 8.238 135,077 -0.09(-1.10%)
Aug 22, 2005 8.251 8.343 8.202 8.330 108,486 +0.13(+1.65%)
Aug 19, 2005 8.208 8.226 8.091 8.196 154,980 -0.01(-0.07%)
Aug 18, 2005 8.306 8.337 8.202 8.202 154,654 -0.10(-1.25%)
Aug 17, 2005 8.208 8.367 8.183 8.306 205,389 +0.11(+1.35%)
Aug 16, 2005 8.361 8.379 8.196 8.196 187,770 -0.23(-2.69%)
Aug 15, 2005 8.275 8.435 8.183 8.422 184,671 +0.10(+1.25%)
Aug 12, 2005 8.422 8.428 8.220 8.318 243,890 -0.15(-1.74%)
Aug 11, 2005 8.318 8.496 8.318 8.465 191,523 +0.18(+2.22%)
Aug 10, 2005 8.404 8.490 8.257 8.281 194,785 -0.07(-0.88%)
Aug 09, 2005 8.343 8.416 8.312 8.355 156,285 +0.05(+0.59%)
Aug 08, 2005 8.294 8.367 8.263 8.306 203,268 +0.01(+0.15%)
Aug 05, 2005 8.355 8.435 8.269 8.294 252,046 -0.06(-0.73%)
Aug 04, 2005 8.435 8.459 8.275 8.355 219,908 -0.11(-1.30%)
Aug 03, 2005 8.490 8.508 8.435 8.465 188,423 -0.07(-0.79%)
Aug 02, 2005 8.459 8.551 8.404 8.533 168,357 +0.10(+1.24%)
Aug 01, 2005 8.533 8.551 8.416 8.428 170,967 -0.12(-1.43%)
Jul 29, 2005 8.520 8.563 8.447 8.551 274,070 +0.02(+0.22%)
Jul 28, 2005 8.398 8.551 8.295 8.533 235,733 +0.14(+1.68%)
Jul 27, 2005 8.471 8.471 8.318 8.392 294,299 -0.07(-0.87%)
Jul 26, 2005 8.453 8.514 8.367 8.465 277,006 +0.04(+0.44%)
Jul 25, 2005 8.631 8.643 8.373 8.428 377,662 -0.24(-2.76%)
Jul 22, 2005 8.668 8.729 8.545 8.668 720,087 +0.00(+0.00%)
Jul 21, 2005 9.011 9.011 8.661 8.668 269,176 -0.33(-3.68%)
Jul 20, 2005 8.784 8.999 8.784 8.999 241,932 +0.17(+1.94%)
Jul 19, 2005 8.741 8.870 8.741 8.827 174,067 +0.13(+1.55%)
Jul 18, 2005 8.827 8.851 8.692 8.692 183,692 -0.12(-1.39%)
Jul 15, 2005 8.759 8.882 8.735 8.815 678,977 +0.06(+0.63%)
Jul 14, 2005 8.858 8.919 8.741 8.759 144,865 -0.04(-0.42%)
Jul 13, 2005 8.809 8.894 8.772 8.796 123,005 -0.01(-0.14%)
Jul 12, 2005 8.876 8.968 8.796 8.809 195,927 -0.06(-0.62%)
Jul 11, 2005 8.698 8.876 8.674 8.864 265,587 +0.19(+2.19%)
Jul 08, 2005 8.502 8.723 8.459 8.674 205,063 +0.15(+1.73%)
Jul 07, 2005 8.428 8.563 8.404 8.527 149,596 +0.05(+0.58%)
Jul 06, 2005 8.612 8.668 8.453 8.478 141,439 -0.15(-1.71%)
Jul 05, 2005 8.435 8.655 8.428 8.625 172,436 +0.16(+1.88%)
Jul 01, 2005 8.410 8.502 8.367 8.465 95,598 +0.07(+0.80%)
Jun 30, 2005 8.539 8.563 8.361 8.398 201,474 -0.15(-1.79%)
Jun 29, 2005 8.502 8.563 8.428 8.551 128,715 +0.05(+0.58%)
Jun 28, 2005 8.361 8.514 8.361 8.502 207,836 +0.09(+1.09%)
Jun 27, 2005 8.435 8.465 8.355 8.410 146,660 -0.06(-0.72%)
Jun 24, 2005 8.441 8.490 8.367 8.471 324,153 +0.05(+0.58%)
Jun 23, 2005 8.557 8.600 8.416 8.422 145,518 -0.16(-1.86%)
Jun 22, 2005 8.594 8.643 8.490 8.582 228,392 +0.03(+0.36%)
Jun 21, 2005 8.496 8.582 8.496 8.551 134,914 +0.05(+0.58%)
Jun 20, 2005 8.520 8.569 8.459 8.502 173,904 -0.08(-0.93%)
Jun 17, 2005 8.520 8.582 8.459 8.582 476,360 +0.09(+1.01%)
Jun 16, 2005 8.373 8.496 8.337 8.496 163,952 +0.12(+1.46%)
Jun 15, 2005 8.275 8.373 8.226 8.373 278,475 +0.12(+1.41%)
Jun 14, 2005 8.238 8.306 8.214 8.257 233,612 -0.01(-0.07%)
Jun 13, 2005 8.238 8.294 8.208 8.263 153,185 -0.01(-0.15%)
Jun 10, 2005 8.269 8.275 8.165 8.275 210,283 +0.02(+0.30%)
Jun 09, 2005 8.183 8.324 8.153 8.251 209,794 +0.02(+0.30%)
Jun 08, 2005 8.275 8.373 8.208 8.226 144,539 -0.05(-0.59%)
Jun 07, 2005 8.245 8.367 8.232 8.275 202,127 +0.00(+0.00%)
Jun 06, 2005 8.238 8.294 8.208 8.275 105,386 +0.04(+0.52%)
Jun 03, 2005 8.312 8.398 8.214 8.232 166,563 -0.12(-1.47%)
Jun 02, 2005 8.367 8.386 8.294 8.355 153,022 -0.01(-0.07%)
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.