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 29, 2009 4.571 4.724 4.532 4.724 843,206 +0.18(+3.93%)
May 28, 2009 4.558 4.622 4.424 4.545 858,986 +0.04(+0.99%)
May 27, 2009 4.736 4.794 4.449 4.500 959,608 -0.26(-5.37%)
May 26, 2009 4.462 4.788 4.462 4.756 1,013,852 +0.27(+6.13%)
May 22, 2009 4.545 4.622 4.436 4.481 912,263 -0.03(-0.57%)
May 21, 2009 4.519 4.532 4.411 4.507 1,529,149 -0.07(-1.53%)
May 20, 2009 4.966 5.062 4.519 4.577 1,749,273 -0.35(-7.12%)
May 19, 2009 5.368 5.368 4.922 4.928 966,037 -0.39(-7.32%)
May 18, 2009 5.171 5.356 5.113 5.317 568,344 +0.24(+4.78%)
May 15, 2009 5.241 5.330 4.979 5.075 714,915 -0.18(-3.40%)
May 14, 2009 5.209 5.432 5.202 5.254 987,250 -0.04(-0.84%)
May 13, 2009 5.490 5.509 5.279 5.298 947,755 -0.31(-5.47%)
May 12, 2009 5.866 6.058 5.483 5.605 990,161 -0.24(-4.04%)
May 11, 2009 6.103 6.103 5.809 5.841 859,763 -0.40(-6.44%)
May 08, 2009 5.745 6.243 5.720 6.243 1,527,518 +0.63(+11.14%)
May 07, 2009 5.905 6.064 5.585 5.617 1,053,804 -0.18(-3.08%)
May 06, 2009 5.681 5.892 5.541 5.796 975,364 +0.19(+3.30%)
May 05, 2009 5.720 5.777 5.528 5.611 609,620 -0.14(-2.44%)
May 04, 2009 5.566 5.758 5.432 5.751 760,276 +0.36(+6.63%)
May 01, 2009 5.502 5.700 5.349 5.394 850,614 -0.14(-2.54%)
Apr 30, 2009 5.841 5.866 5.528 5.534 743,365 -0.31(-5.25%)
Apr 29, 2009 5.777 5.892 5.585 5.841 775,370 +0.29(+5.17%)
Apr 28, 2009 5.458 5.707 5.426 5.554 825,497 +0.03(+0.46%)
Apr 27, 2009 5.758 5.943 5.471 5.528 1,197,668 -0.38(-6.48%)
Apr 24, 2009 5.828 6.115 5.643 5.911 963,805 +0.08(+1.31%)
Apr 23, 2009 6.128 6.192 5.624 5.834 1,243,545 -0.29(-4.79%)
Apr 22, 2009 6.224 6.530 6.064 6.128 1,299,650 -0.25(-3.90%)
Apr 21, 2009 6.039 6.543 5.777 6.377 1,480,684 +0.30(+4.94%)
Apr 20, 2009 6.447 6.517 6.064 6.077 848,770 -0.64(-9.51%)
Apr 17, 2009 6.511 6.817 6.441 6.715 1,026,956 +0.16(+2.43%)
Apr 16, 2009 6.390 6.677 6.020 6.556 1,051,567 +0.26(+4.05%)
Apr 15, 2009 6.077 6.332 5.924 6.300 926,331 +0.18(+2.92%)
Apr 14, 2009 6.543 6.562 6.103 6.122 846,273 -0.57(-8.49%)
Apr 13, 2009 6.064 6.703 6.032 6.690 1,016,631 +0.23(+3.56%)
Apr 09, 2009 6.128 6.492 6.045 6.460 1,139,973 +0.51(+8.58%)
Apr 08, 2009 5.994 6.096 5.815 5.949 720,935 +0.00(+0.00%)
Apr 07, 2009 5.988 6.173 5.930 5.949 561,835 -0.12(-2.00%)
Apr 06, 2009 6.103 6.192 5.956 6.071 612,363 -0.15(-2.36%)
Apr 03, 2009 6.128 6.224 6.013 6.217 636,062 +0.09(+1.46%)
Apr 02, 2009 6.032 6.205 5.975 6.128 945,797 +0.31(+5.26%)
Apr 01, 2009 5.560 5.847 5.439 5.822 760,184 +0.16(+2.82%)
Mar 31, 2009 5.554 5.822 5.490 5.662 656,866 +0.18(+3.26%)
Mar 30, 2009 5.624 5.675 5.394 5.483 843,331 -0.66(-10.71%)
Mar 26, 2009 6.053 6.153 5.908 6.141 845,755 +0.16(+2.63%)
Mar 25, 2009 6.008 6.172 5.561 5.983 838,072 +0.28(+4.98%)
Mar 24, 2009 6.122 6.216 5.674 5.699 801,406 -0.54(-8.69%)
Mar 23, 2009 5.926 6.242 5.908 6.242 1,063,556 +0.81(+14.98%)
Mar 20, 2009 5.643 5.769 5.422 5.428 1,213,103 -0.19(-3.37%)
Mar 19, 2009 6.021 6.103 5.517 5.618 990,337 -0.37(-6.15%)
Mar 18, 2009 5.466 6.015 5.441 5.985 1,085,042 +0.39(+7.03%)
Mar 17, 2009 5.183 5.599 5.119 5.592 620,832 +0.39(+7.52%)
Mar 16, 2009 5.359 5.504 5.170 5.201 732,015 +0.00(+0.00%)
Mar 13, 2009 5.378 5.378 5.151 5.201 0 -0.13(-2.48%)
Mar 12, 2009 4.823 5.378 4.691 5.334 934,628 +0.50(+10.30%)
Mar 11, 2009 5.119 5.170 4.817 4.836 946,053 -0.15(-3.03%)
Mar 10, 2009 4.237 5.000 4.193 4.987 1,779,140 +0.93(+22.83%)
Mar 09, 2009 4.067 4.281 4.010 4.060 895,603 -0.09(-2.28%)
Mar 06, 2009 4.287 4.426 3.991 4.155 0 -0.13(-2.95%)
Mar 05, 2009 4.571 4.609 4.218 4.281 422,681 -0.42(-8.86%)
Mar 04, 2009 4.710 4.811 4.571 4.697 1,224,811 -0.19(-3.87%)
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.