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 (%)
Jan 31, 2017 10.83 10.99 10.80 10.95 505,562 +0.06(+0.57%)
Jan 30, 2017 11.17 11.17 10.74 10.89 678,703 -0.32(-2.84%)
Jan 27, 2017 11.11 11.25 11.08 11.21 547,551 +0.05(+0.42%)
Jan 26, 2017 11.21 11.33 11.10 11.16 494,022 -0.01(-0.07%)
Jan 25, 2017 10.94 11.20 10.82 11.17 785,668 +0.42(+3.90%)
Jan 24, 2017 10.60 10.80 10.44 10.75 326,654 +0.22(+2.06%)
Jan 23, 2017 10.56 10.61 10.45 10.53 181,470 -0.05(-0.44%)
Jan 20, 2017 10.47 10.64 10.47 10.58 219,704 +0.10(+0.96%)
Jan 19, 2017 10.63 10.66 10.40 10.48 358,482 -0.14(-1.31%)
Jan 18, 2017 10.49 10.62 10.40 10.62 230,186 +0.19(+1.86%)
Jan 17, 2017 10.80 10.87 10.42 10.42 259,296 -0.49(-4.48%)
Jan 13, 2017 10.91 10.91 10.91 0 +0.16(+1.44%)
Jan 12, 2017 10.91 10.91 10.60 10.76 316,839 -0.19(-1.70%)
Jan 11, 2017 10.86 10.94 10.74 10.94 332,367 +0.07(+0.64%)
Jan 10, 2017 10.59 10.89 10.53 10.87 397,680 +0.29(+2.79%)
Jan 09, 2017 10.68 10.74 10.52 10.58 522,517 -0.19(-1.80%)
Jan 06, 2017 10.87 10.89 10.75 10.77 307,636 -0.01(-0.07%)
Jan 05, 2017 11.01 11.05 10.71 10.78 305,217 -0.29(-2.59%)
Jan 04, 2017 11.06 11.15 10.98 11.07 615,573 +0.06(+0.56%)
Jan 03, 2017 11.11 11.19 10.91 11.01 496,837 +0.01(+0.07%)
Dec 30, 2016 11.00 11.00 11.00 0 +0.02(+0.21%)
Dec 29, 2016 10.98 11.03 10.86 10.98 203,261 +0.02(+0.14%)
Dec 28, 2016 10.98 11.01 10.93 10.96 374,385 -0.04(-0.35%)
Dec 27, 2016 10.90 11.03 10.90 11.00 273,853 +0.07(+0.64%)
Dec 23, 2016 10.93 10.93 10.93 0 -0.04(-0.35%)
Dec 22, 2016 10.98 11.08 10.88 10.97 298,085 +0.00(+0.00%)
Dec 21, 2016 11.01 11.03 10.93 10.97 340,764 -0.09(-0.77%)
Dec 20, 2016 10.91 11.05 10.86 11.05 350,185 +0.22(+2.08%)
Dec 19, 2016 10.66 10.88 10.56 10.83 420,097 +0.22(+2.05%)
Dec 16, 2016 10.80 10.90 10.59 10.61 1,344,275 -0.14(-1.30%)
Dec 15, 2016 10.54 10.81 10.54 10.75 549,897 +0.16(+1.54%)
Dec 14, 2016 10.56 10.70 10.50 10.59 331,895 -0.08(-0.73%)
Dec 13, 2016 10.54 10.69 10.50 10.66 379,169 +0.12(+1.10%)
Dec 12, 2016 10.66 10.78 10.49 10.55 626,831 -0.16(-1.45%)
Dec 09, 2016 10.68 10.75 10.62 10.70 454,851 -0.01(-0.07%)
Dec 08, 2016 10.47 10.76 10.42 10.71 531,643 +0.29(+2.83%)
Dec 07, 2016 10.31 10.43 10.21 10.42 309,750 +0.08(+0.75%)
Dec 06, 2016 10.12 10.35 10.04 10.34 351,831 +0.25(+2.46%)
Dec 05, 2016 9.928 10.11 9.912 10.09 393,190 +0.21(+2.12%)
Dec 02, 2016 9.881 9.943 9.804 9.881 290,124 -0.05(-0.55%)
Dec 01, 2016 9.850 9.967 9.835 9.936 405,182 +0.15(+1.51%)
Nov 30, 2016 9.889 9.936 9.719 9.788 344,800 +0.01(+0.08%)
Nov 29, 2016 9.672 9.827 9.618 9.781 436,749 +0.16(+1.61%)
Nov 28, 2016 9.649 9.678 9.594 9.625 441,879 -0.09(-0.96%)
Nov 25, 2016 9.664 9.719 9.618 9.719 130,560 +0.05(+0.48%)
Nov 23, 2016 9.672 9.672 9.672 0 +0.12(+1.30%)
Nov 22, 2016 9.447 9.548 9.424 9.548 384,838 +0.12(+1.32%)
Nov 21, 2016 9.408 9.447 9.283 9.424 366,705 +0.03(+0.33%)
Nov 18, 2016 9.199 9.408 9.152 9.393 642,425 +0.18(+1.94%)
Nov 17, 2016 9.036 9.261 9.075 9.214 429,426 +0.18(+1.97%)
Nov 16, 2016 8.951 9.067 8.873 9.036 602,803 +0.08(+0.87%)
Nov 15, 2016 8.889 8.986 8.702 8.958 348,178 +0.01(+0.09%)
Nov 14, 2016 8.811 9.114 8.811 8.951 558,224 +0.25(+2.85%)
Nov 11, 2016 8.384 8.710 8.384 8.702 1,158,677 +0.29(+3.51%)
Nov 10, 2016 8.144 8.516 8.121 8.408 965,569 +0.29(+3.53%)
Nov 09, 2016 7.950 8.121 7.935 8.121 918,420 +0.27(+3.46%)
Nov 08, 2016 7.787 7.876 7.764 7.849 277,361 +0.03(+0.40%)
Nov 07, 2016 7.942 7.973 7.818 7.818 784,098 +0.04(+0.50%)
Nov 04, 2016 7.756 7.888 7.748 7.779 323,862 +0.00(+0.00%)
Nov 03, 2016 7.733 7.849 7.733 7.779 399,300 +0.09(+1.11%)
Nov 02, 2016 7.763 7.794 7.663 7.694 326,384 -0.11(-1.38%)
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.