Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

13.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2005 9.257 9.289 9.075 9.218 165,953 -0.06(-0.70%)
Feb 25, 2005 9.029 9.289 8.997 9.283 102,681 +0.20(+2.22%)
Feb 24, 2005 8.997 9.107 8.880 9.081 166,260 +0.12(+1.38%)
Feb 23, 2005 8.964 9.133 8.938 8.958 186,735 +0.04(+0.44%)
Feb 22, 2005 9.094 9.159 8.906 8.919 221,527 -0.21(-2.28%)
Feb 18, 2005 9.224 9.224 9.088 9.127 168,262 -0.05(-0.50%)
Feb 17, 2005 9.257 9.302 9.172 9.172 175,959 -0.14(-1.47%)
Feb 16, 2005 9.270 9.360 9.192 9.309 125,311 +0.05(+0.56%)
Feb 15, 2005 9.257 9.354 9.146 9.257 132,854 -0.05(-0.49%)
Feb 14, 2005 9.367 9.406 9.192 9.302 84,823 -0.06(-0.69%)
Feb 11, 2005 9.315 9.412 9.185 9.367 106,068 +0.05(+0.56%)
Feb 10, 2005 9.094 9.354 9.094 9.315 211,674 +0.24(+2.65%)
Feb 09, 2005 9.432 9.484 9.068 9.075 233,996 -0.36(-3.79%)
Feb 08, 2005 9.399 9.497 9.354 9.432 129,160 +0.03(+0.35%)
Feb 07, 2005 9.458 9.497 9.354 9.399 86,209 -0.05(-0.55%)
Feb 04, 2005 9.315 9.451 9.276 9.451 152,251 +0.14(+1.46%)
Feb 03, 2005 9.315 9.386 9.185 9.315 124,695 +0.00(+0.00%)
Feb 02, 2005 9.257 9.321 9.211 9.315 167,338 +0.06(+0.70%)
Feb 01, 2005 9.321 9.328 9.185 9.250 161,642 -0.07(-0.77%)
Jan 31, 2005 9.218 9.334 9.159 9.321 151,482 +0.17(+1.85%)
Jan 28, 2005 9.153 9.159 9.042 9.153 226,761 +0.01(+0.14%)
Jan 27, 2005 9.289 9.315 9.062 9.140 179,654 -0.15(-1.61%)
Jan 26, 2005 9.127 9.328 9.094 9.289 176,883 +0.21(+2.29%)
Jan 25, 2005 9.211 9.237 9.042 9.081 283,721 -0.12(-1.27%)
Jan 24, 2005 9.185 9.250 9.133 9.198 157,947 +0.03(+0.35%)
Jan 21, 2005 9.263 9.302 9.101 9.166 216,447 -0.10(-1.05%)
Jan 20, 2005 9.257 9.315 9.120 9.263 158,717 -0.03(-0.28%)
Jan 19, 2005 9.438 9.490 9.263 9.289 200,128 -0.16(-1.72%)
Jan 18, 2005 9.334 9.503 9.224 9.451 341,142 +0.12(+1.25%)
Jan 14, 2005 9.321 9.347 9.192 9.334 445,209 +0.11(+1.20%)
Jan 13, 2005 9.419 9.419 9.185 9.224 299,423 -0.25(-2.67%)
Jan 12, 2005 9.477 9.484 9.172 9.477 267,864 +0.00(+0.00%)
Jan 11, 2005 9.484 9.497 9.270 9.477 219,218 +0.01(+0.07%)
Jan 10, 2005 9.419 9.542 9.380 9.471 228,608 +0.05(+0.55%)
Jan 07, 2005 9.588 9.614 9.419 9.419 283,259 -0.19(-1.96%)
Jan 06, 2005 9.627 9.731 9.581 9.607 155,484 +0.03(+0.27%)
Jan 05, 2005 9.718 9.789 9.581 9.581 237,999 -0.14(-1.40%)
Jan 04, 2005 9.893 9.932 9.718 9.718 243,695 -0.21(-2.09%)
Jan 03, 2005 10.00 10.00 9.841 9.926 219,064 -0.07(-0.71%)
Dec 31, 2004 10.00 10.15 9.978 9.997 133,008 -0.03(-0.32%)
Dec 30, 2004 10.06 10.16 10.02 10.03 110,532 -0.01(-0.06%)
Dec 29, 2004 10.00 10.13 10.00 10.04 127,774 -0.14(-1.34%)
Dec 28, 2004 10.07 10.23 10.07 10.17 163,182 +0.10(+1.03%)
Dec 27, 2004 10.33 10.33 10.02 10.07 131,315 -0.17(-1.65%)
Dec 23, 2004 10.22 10.24 10.16 10.24 76,356 +0.05(+0.51%)
Dec 22, 2004 10.09 10.20 10.09 10.19 110,070 +0.09(+0.90%)
Dec 21, 2004 9.971 10.09 9.939 10.09 193,047 +0.18(+1.83%)
Dec 20, 2004 9.926 10.07 9.861 9.913 120,693 -0.08(-0.84%)
Dec 17, 2004 10.00 10.05 9.796 9.997 208,595 +0.08(+0.85%)
Dec 16, 2004 10.07 10.13 9.854 9.913 134,702 -0.23(-2.24%)
Dec 15, 2004 10.04 10.14 10.03 10.14 147,171 +0.02(+0.19%)
Dec 14, 2004 10.11 10.12 10.06 10.12 132,085 +0.01(+0.13%)
Dec 13, 2004 9.965 10.11 9.913 10.11 171,956 +0.16(+1.57%)
Dec 10, 2004 9.757 9.958 9.757 9.952 109,301 +0.16(+1.66%)
Dec 09, 2004 9.789 9.880 9.731 9.789 247,236 -0.01(-0.13%)
Dec 08, 2004 9.783 9.848 9.763 9.802 187,197 +0.02(+0.20%)
Dec 07, 2004 9.913 9.952 9.744 9.783 199,205 -0.16(-1.57%)
Dec 06, 2004 9.952 10.03 9.913 9.939 148,403 -0.01(-0.07%)
Dec 03, 2004 10.00 10.07 9.945 9.945 116,690 -0.15(-1.48%)
Dec 02, 2004 10.10 10.18 10.07 10.09 114,227 -0.09(-0.89%)
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.