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 (%)
May 30, 2003 7.907 7.963 7.877 7.963 93,640 +0.09(+1.17%)
May 29, 2003 7.907 7.938 7.797 7.871 85,320 -0.01(-0.08%)
May 28, 2003 7.846 7.926 7.766 7.877 128,715 +0.02(+0.31%)
May 27, 2003 7.754 7.907 7.724 7.852 83,689 +0.06(+0.71%)
May 23, 2003 7.650 7.846 7.601 7.797 27,896 +0.12(+1.60%)
May 22, 2003 7.632 7.705 7.601 7.675 56,608 +0.00(+0.00%)
May 21, 2003 7.662 7.699 7.632 7.675 33,116 -0.01(-0.16%)
May 20, 2003 7.570 7.693 7.515 7.687 81,731 +0.17(+2.28%)
May 19, 2003 7.619 7.773 7.515 7.515 75,532 -0.15(-1.92%)
May 16, 2003 7.748 7.926 7.662 7.662 106,691 -0.17(-2.11%)
May 15, 2003 7.785 7.907 7.724 7.828 79,610 +0.01(+0.08%)
May 14, 2003 7.858 7.950 7.816 7.822 68,517 +0.01(+0.16%)
May 13, 2003 7.828 7.858 7.797 7.809 93,314 -0.03(-0.39%)
May 12, 2003 7.766 7.938 7.766 7.840 67,375 +0.10(+1.35%)
May 09, 2003 7.766 7.889 7.724 7.736 43,883 -0.03(-0.39%)
May 08, 2003 7.846 7.846 7.693 7.766 47,146 -0.02(-0.24%)
May 07, 2003 7.632 7.846 7.632 7.785 72,432 +0.12(+1.60%)
May 06, 2003 7.625 7.662 7.576 7.662 70,638 +0.04(+0.48%)
May 05, 2003 7.656 7.662 7.503 7.625 40,131 +0.01(+0.16%)
May 02, 2003 7.466 7.644 7.417 7.613 96,087 +0.20(+2.64%)
May 01, 2003 7.399 7.503 7.325 7.417 61,992 +0.01(+0.17%)
Apr 30, 2003 7.405 7.662 7.313 7.405 90,214 +0.04(+0.58%)
Apr 29, 2003 7.466 7.478 7.362 7.362 65,418 -0.11(-1.48%)
Apr 28, 2003 7.276 7.478 7.264 7.472 80,589 +0.20(+2.70%)
Apr 25, 2003 7.344 7.356 7.270 7.276 54,161 -0.06(-0.84%)
Apr 24, 2003 7.405 7.417 7.325 7.337 59,871 -0.06(-0.75%)
Apr 23, 2003 7.356 7.417 7.331 7.393 127,736 +0.04(+0.50%)
Apr 22, 2003 7.325 7.386 7.301 7.356 125,289 +0.01(+0.08%)
Apr 21, 2003 7.417 7.417 7.325 7.350 69,333 -0.01(-0.08%)
Apr 17, 2003 7.356 7.356 7.264 7.356 158,732 +0.01(+0.17%)
Apr 16, 2003 7.601 7.601 7.337 7.344 59,545 -0.20(-2.60%)
Apr 15, 2003 7.552 7.625 7.478 7.540 461,841 +0.07(+0.90%)
Apr 14, 2003 7.294 7.472 7.258 7.472 57,587 +0.23(+3.22%)
Apr 11, 2003 7.288 7.356 7.209 7.239 73,248 +0.01(+0.17%)
Apr 10, 2003 7.227 7.399 7.227 7.227 48,451 +0.06(+0.86%)
Apr 09, 2003 7.374 7.466 7.160 7.166 96,903 -0.21(-2.91%)
Apr 08, 2003 7.288 7.405 7.264 7.380 32,627 +0.09(+1.18%)
Apr 07, 2003 7.264 7.417 7.215 7.294 78,958 +0.09(+1.28%)
Apr 04, 2003 7.203 7.325 7.172 7.203 55,466 -0.06(-0.84%)
Apr 03, 2003 7.203 7.301 7.117 7.264 87,767 -0.07(-0.92%)
Apr 02, 2003 7.233 7.344 7.111 7.331 93,640 +0.00(+0.00%)
Apr 01, 2003 7.203 7.331 7.092 7.331 60,687 +0.19(+2.66%)
Mar 31, 2003 7.172 7.270 7.123 7.141 107,507 -0.04(-0.60%)
Mar 28, 2003 7.203 7.227 7.184 7.184 63,460 -0.04(-0.59%)
Mar 27, 2003 7.074 7.227 7.049 7.227 84,668 +0.02(+0.34%)
Mar 26, 2003 7.264 7.294 7.203 7.203 80,752 -0.10(-1.43%)
Mar 25, 2003 7.448 7.478 7.264 7.307 85,810 -0.12(-1.65%)
Mar 24, 2003 7.521 7.540 7.423 7.429 32,138 -0.11(-1.46%)
Mar 21, 2003 7.478 7.601 7.417 7.540 113,217 +0.03(+0.41%)
Mar 20, 2003 7.448 7.509 7.399 7.509 44,699 +0.02(+0.25%)
Mar 19, 2003 7.417 7.509 7.386 7.491 38,174 +0.04(+0.58%)
Mar 18, 2003 7.478 7.478 7.294 7.448 39,316 -0.01(-0.16%)
Mar 17, 2003 7.196 7.478 7.196 7.460 85,647 +0.20(+2.79%)
Mar 14, 2003 7.282 7.337 7.147 7.258 70,475 -0.02(-0.34%)
Mar 13, 2003 7.203 7.282 7.092 7.282 87,604 +0.14(+1.97%)
Mar 12, 2003 7.233 7.233 7.055 7.141 87,278 -0.12(-1.60%)
Mar 11, 2003 7.203 7.319 7.172 7.258 45,352 +0.08(+1.11%)
Mar 10, 2003 7.221 7.325 7.141 7.178 42,741 -0.07(-0.93%)
Mar 07, 2003 7.104 7.337 7.104 7.245 50,246 +0.08(+1.11%)
Mar 06, 2003 7.270 7.325 7.147 7.166 76,674 -0.14(-1.93%)
Mar 05, 2003 7.166 7.350 7.166 7.307 51,714 +0.10(+1.45%)
Mar 04, 2003 7.294 7.319 7.080 7.203 61,665 -0.12(-1.67%)
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.