Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

16.44 -0.44 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2008 7.730 7.931 7.667 7.805 1,535,208 +0.06(+0.81%)
Dec 30, 2008 7.591 7.742 7.465 7.742 838,378 +0.25(+3.37%)
Dec 29, 2008 7.433 7.540 7.225 7.490 999,346 +0.20(+2.68%)
Dec 26, 2008 7.357 7.425 7.208 7.295 0 -0.03(-0.42%)
Dec 24, 2008 7.177 7.363 7.145 7.326 287,561 +0.11(+1.55%)
Dec 23, 2008 7.170 7.425 7.046 7.214 1,279,486 +0.20(+2.83%)
Dec 22, 2008 7.046 7.108 6.835 7.015 836,513 -0.02(-0.27%)
Dec 19, 2008 7.319 7.456 6.909 7.034 5,921,458 -0.15(-2.08%)
Dec 18, 2008 6.978 7.319 6.978 7.183 1,235,582 +0.06(+0.78%)
Dec 17, 2008 6.748 7.145 6.717 7.127 1,230,729 +0.25(+3.71%)
Dec 16, 2008 6.468 6.885 6.350 6.872 1,366,942 +0.56(+8.86%)
Dec 15, 2008 6.574 6.648 6.095 6.313 1,043,999 -0.27(-4.06%)
Dec 12, 2008 6.089 6.624 6.083 6.580 0 +0.29(+4.64%)
Dec 11, 2008 6.574 6.655 6.151 6.288 1,074,494 -0.43(-6.38%)
Dec 10, 2008 6.723 6.822 6.487 6.717 1,052,839 +0.08(+1.22%)
Dec 09, 2008 6.835 7.108 6.592 6.636 735,641 -0.32(-4.64%)
Dec 08, 2008 6.996 7.090 6.686 6.959 1,007,623 +0.19(+2.75%)
Dec 05, 2008 6.145 6.773 5.816 6.773 0 +0.55(+8.89%)
Dec 04, 2008 6.363 6.642 6.064 6.220 1,523,003 -0.20(-3.10%)
Dec 03, 2008 6.158 6.642 6.058 6.418 1,700,126 +0.12(+1.87%)
Dec 02, 2008 6.288 6.512 6.089 6.300 1,490,683 +0.22(+3.58%)
Dec 01, 2008 7.245 7.245 6.033 6.083 1,483,117 -1.38(-18.48%)
Nov 28, 2008 7.108 7.462 7.009 7.462 369,229 +0.21(+2.83%)
Nov 26, 2008 6.822 7.288 6.735 7.257 697,157 +0.24(+3.45%)
Nov 25, 2008 6.947 7.158 6.524 7.015 905,554 +0.08(+1.16%)
Nov 24, 2008 6.462 7.009 6.145 6.934 1,541,505 +0.72(+11.60%)
Nov 21, 2008 5.897 6.307 5.406 6.213 2,106,435 +0.55(+9.65%)
Nov 20, 2008 5.965 6.126 5.598 5.667 1,689,629 -0.31(-5.20%)
Nov 19, 2008 6.418 6.617 5.965 5.977 773,934 -0.47(-7.23%)
Nov 18, 2008 6.686 6.897 6.071 6.443 1,195,293 -0.19(-2.81%)
Nov 17, 2008 6.530 6.835 6.474 6.630 841,777 -0.11(-1.57%)
Nov 14, 2008 6.841 7.183 6.692 6.735 0 -0.31(-4.41%)
Nov 13, 2008 6.387 7.052 5.996 7.046 1,805,985 +0.74(+11.72%)
Nov 12, 2008 6.642 6.735 6.294 6.307 1,590,383 -0.34(-5.05%)
Nov 11, 2008 6.847 6.990 6.636 6.642 1,396,908 -0.30(-4.38%)
Nov 10, 2008 6.990 7.027 6.679 6.947 2,267,945 +0.00(+0.00%)
Nov 07, 2008 7.003 7.114 6.735 6.947 1,246,167 +0.01(+0.18%)
Nov 06, 2008 6.835 7.251 6.723 6.934 1,395,210 +0.02(+0.27%)
Nov 05, 2008 7.164 7.456 6.872 6.916 1,029,149 -0.49(-6.63%)
Nov 04, 2008 6.816 7.506 6.816 7.406 2,134,255 +0.47(+6.81%)
Nov 03, 2008 6.717 7.096 6.717 6.934 1,597,003 +0.08(+1.18%)
Oct 31, 2008 6.586 6.971 6.450 6.853 0 -0.09(-1.34%)
Oct 30, 2008 7.152 7.152 6.742 6.947 1,436,230 -0.01(-0.09%)
Oct 29, 2008 7.121 7.208 6.835 6.953 1,367,621 -0.18(-2.53%)
Oct 28, 2008 6.959 7.164 6.543 7.133 1,745,008 +0.22(+3.14%)
Oct 27, 2008 7.301 7.754 6.909 6.916 1,240,044 -0.47(-6.31%)
Oct 24, 2008 7.301 7.611 6.990 7.382 1,225,608 -0.15(-1.98%)
Oct 23, 2008 7.966 8.034 6.990 7.531 1,315,476 -0.22(-2.88%)
Oct 22, 2008 8.009 8.059 7.524 7.754 630,576 -0.34(-4.15%)
Oct 21, 2008 8.450 8.531 8.053 8.090 513,056 -0.55(-6.40%)
Oct 20, 2008 8.469 8.680 8.077 8.643 617,580 +0.27(+3.19%)
Oct 17, 2008 8.046 8.699 7.916 8.376 0 +0.07(+0.90%)
Oct 16, 2008 8.220 8.388 7.469 8.301 1,074,521 +0.32(+3.97%)
Oct 15, 2008 7.611 8.388 7.580 7.984 815,447 +0.13(+1.66%)
Oct 14, 2008 7.798 9.320 7.276 7.854 1,118,852 +0.25(+3.27%)
Oct 13, 2008 7.661 7.667 6.990 7.605 688,423 +0.26(+3.55%)
Oct 10, 2008 6.425 8.077 6.232 7.344 1,742,243 +0.94(+14.65%)
Oct 09, 2008 7.090 7.456 6.406 6.406 1,452,080 -0.73(-10.19%)
Oct 08, 2008 6.853 7.456 6.853 7.133 724,192 -0.02(-0.35%)
Oct 07, 2008 8.133 8.202 7.152 7.158 793,117 -0.96(-11.79%)
Oct 06, 2008 7.661 8.251 6.990 8.115 929,143 +0.24(+3.00%)
Oct 03, 2008 8.488 8.543 7.848 7.879 0 -0.40(-4.88%)
Oct 02, 2008 8.637 8.693 8.096 8.283 384,644 -0.57(-6.46%)
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.