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

First Commonwealth Financial Corp (NY: FCF )

16.70 +0.11 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 30, 2012 4.205 4.205 4.091 4.098 634,231 -0.06(-1.45%)
Mar 29, 2012 4.158 4.171 4.064 4.158 494,874 -0.05(-1.27%)
Mar 28, 2012 4.205 4.258 4.131 4.211 682,888 +0.01(+0.16%)
Mar 27, 2012 4.071 4.278 4.071 4.205 709,815 -0.13(-2.94%)
Mar 26, 2012 4.325 4.372 4.265 4.332 601,388 +0.08(+1.89%)
Mar 23, 2012 4.198 4.258 4.158 4.252 582,142 +0.05(+1.28%)
Mar 22, 2012 4.265 4.285 4.158 4.198 842,971 -0.13(-3.09%)
Mar 21, 2012 4.406 4.419 4.325 4.332 3,215,220 -0.04(-0.92%)
Mar 20, 2012 4.372 4.473 4.372 4.372 845,707 -0.10(-2.25%)
Mar 19, 2012 4.386 4.513 4.245 4.473 1,225,145 +0.08(+1.83%)
Mar 16, 2012 4.305 4.429 4.225 4.392 2,285,697 +0.03(+0.61%)
Mar 15, 2012 4.332 4.386 4.305 4.365 760,282 +0.05(+1.09%)
Mar 14, 2012 4.339 4.386 4.279 4.319 610,079 -0.04(-0.92%)
Mar 13, 2012 4.218 4.359 4.205 4.359 766,301 +0.18(+4.33%)
Mar 12, 2012 4.165 4.191 4.111 4.178 472,796 +0.02(+0.48%)
Mar 09, 2012 4.084 4.211 4.044 4.158 1,110,799 +0.08(+1.97%)
Mar 08, 2012 3.970 4.084 3.937 4.078 1,134,160 +0.15(+3.75%)
Mar 07, 2012 3.883 3.944 3.847 3.930 1,038,385 +0.07(+1.91%)
Mar 06, 2012 3.917 3.957 3.810 3.857 916,162 -0.13(-3.19%)
Mar 05, 2012 3.910 4.011 3.883 3.984 693,531 +0.05(+1.19%)
Mar 02, 2012 4.024 4.064 3.904 3.937 1,275,308 -0.08(-2.00%)
Mar 01, 2012 4.044 4.091 4.004 4.017 935,437 +0.01(+0.17%)
Feb 29, 2012 4.044 4.084 3.977 4.011 1,306,167 -0.01(-0.17%)
Feb 28, 2012 4.024 4.074 3.977 4.017 754,230 +0.00(+0.00%)
Feb 27, 2012 3.944 4.064 3.924 4.017 599,234 +0.03(+0.67%)
Feb 24, 2012 4.064 4.084 3.970 3.991 1,049,730 -0.08(-1.97%)
Feb 23, 2012 3.950 4.071 3.917 4.071 435,062 +0.14(+3.58%)
Feb 22, 2012 3.950 4.024 3.924 3.930 1,088,119 -0.03(-0.68%)
Feb 21, 2012 3.977 4.031 3.917 3.957 513,864 -0.02(-0.51%)
Feb 17, 2012 4.024 4.098 3.970 3.977 939,706 -0.02(-0.50%)
Feb 16, 2012 3.790 4.004 3.780 3.997 627,166 +0.21(+5.48%)
Feb 15, 2012 3.816 3.870 3.776 3.790 424,088 -0.01(-0.18%)
Feb 14, 2012 3.843 3.856 3.729 3.796 441,949 -0.05(-1.39%)
Feb 13, 2012 3.877 3.917 3.837 3.850 420,424 +0.03(+0.70%)
Feb 10, 2012 3.863 3.863 3.783 3.823 559,203 -0.08(-2.06%)
Feb 09, 2012 3.984 3.984 3.890 3.904 464,943 -0.08(-2.02%)
Feb 08, 2012 3.970 4.017 3.904 3.984 712,157 +0.01(+0.34%)
Feb 07, 2012 3.964 4.017 3.950 3.970 376,528 -0.01(-0.34%)
Feb 06, 2012 3.997 4.031 3.930 3.984 446,582 -0.04(-1.00%)
Feb 03, 2012 3.991 4.044 3.930 4.024 957,340 +0.12(+3.09%)
Feb 02, 2012 3.837 3.950 3.796 3.904 827,135 +0.06(+1.57%)
Feb 01, 2012 3.736 3.870 3.689 3.843 1,049,501 +0.15(+4.17%)
Jan 31, 2012 3.729 3.789 3.676 3.689 622,401 -0.01(-0.36%)
Jan 30, 2012 3.676 3.729 3.629 3.703 681,115 -0.01(-0.36%)
Jan 27, 2012 3.703 3.743 3.669 3.716 878,993 -0.01(-0.36%)
Jan 26, 2012 3.876 3.876 3.629 3.729 1,069,888 -0.13(-3.45%)
Jan 25, 2012 3.769 3.899 3.663 3.862 1,076,198 -0.03(-0.68%)
Jan 24, 2012 3.816 3.922 3.749 3.889 746,939 +0.05(+1.39%)
Jan 23, 2012 3.896 3.962 3.836 3.836 705,167 -0.08(-2.04%)
Jan 20, 2012 3.829 3.936 3.802 3.916 759,853 +0.07(+1.91%)
Jan 19, 2012 3.916 3.922 3.802 3.842 829,218 -0.05(-1.20%)
Jan 18, 2012 3.836 3.896 3.782 3.889 774,979 +0.05(+1.39%)
Jan 17, 2012 4.002 4.002 3.796 3.836 1,209,152 -0.15(-3.84%)
Jan 13, 2012 3.909 3.996 3.842 3.989 1,006,014 +0.01(+0.34%)
Jan 12, 2012 3.869 3.996 3.789 3.976 1,041,584 +0.13(+3.29%)
Jan 11, 2012 3.802 3.876 3.769 3.849 963,851 +0.02(+0.52%)
Jan 10, 2012 3.909 3.929 3.816 3.829 1,190,315 +0.00(+0.00%)
Jan 09, 2012 3.862 3.876 3.816 3.829 1,245,353 +0.01(+0.17%)
Jan 06, 2012 3.842 3.902 3.749 3.822 897,872 -0.03(-0.69%)
Jan 05, 2012 3.729 3.922 3.663 3.849 1,960,087 +0.09(+2.48%)
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.