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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.608 6.663 6.467 6.485 966,829 -0.21(-3.11%)
Feb 28, 2008 6.896 6.902 6.651 6.694 680,704 -0.26(-3.70%)
Feb 27, 2008 6.939 7.141 6.841 6.951 586,915 -0.06(-0.79%)
Feb 26, 2008 6.859 7.141 6.859 7.006 1,033,669 +0.08(+1.15%)
Feb 25, 2008 6.792 6.951 6.602 6.927 941,207 +0.12(+1.80%)
Feb 22, 2008 6.675 6.816 6.467 6.804 856,703 +0.15(+2.30%)
Feb 21, 2008 6.976 7.043 6.620 6.651 606,175 -0.26(-3.81%)
Feb 20, 2008 6.590 6.957 6.528 6.914 817,655 +0.30(+4.54%)
Feb 19, 2008 6.835 6.835 6.590 6.614 813,783 -0.12(-1.73%)
Feb 18, 2008 6.700 7.000 6.590 6.731 0 +0.00(+0.00%)
Feb 15, 2008 6.700 7.000 6.590 6.731 1,093,957 +0.00(+0.00%)
Feb 14, 2008 6.982 7.006 6.712 6.731 715,604 -0.25(-3.60%)
Feb 13, 2008 7.043 7.049 6.829 6.982 555,438 +0.01(+0.09%)
Feb 12, 2008 6.921 7.049 6.841 6.976 760,062 +0.13(+1.88%)
Feb 11, 2008 6.970 6.970 6.773 6.847 996,370 -0.13(-1.85%)
Feb 08, 2008 6.841 7.086 6.663 6.976 1,298,891 +0.10(+1.52%)
Feb 07, 2008 6.639 7.025 6.577 6.872 960,814 +0.25(+3.70%)
Feb 06, 2008 6.620 6.835 6.504 6.626 823,453 +0.09(+1.31%)
Feb 05, 2008 6.865 7.092 6.534 6.541 1,178,067 -0.50(-7.06%)
Feb 04, 2008 7.160 7.203 6.933 7.037 887,937 -0.13(-1.80%)
Feb 01, 2008 7.025 7.233 7.006 7.166 1,067,041 +0.06(+0.78%)
Jan 31, 2008 6.773 7.203 6.547 7.111 2,320,214 +0.15(+2.11%)
Jan 30, 2008 7.074 7.264 6.865 6.963 1,272,675 -0.18(-2.49%)
Jan 29, 2008 7.104 7.141 6.829 7.141 672,644 +0.02(+0.34%)
Jan 28, 2008 6.792 7.172 6.645 7.117 1,026,198 +0.29(+4.31%)
Jan 25, 2008 7.049 7.227 6.792 6.822 1,090,521 -0.21(-2.96%)
Jan 24, 2008 7.013 7.055 6.528 7.031 1,409,560 +0.21(+3.05%)
Jan 23, 2008 5.805 7.000 5.805 6.822 1,355,559 +0.72(+11.86%)
Jan 22, 2008 5.584 6.424 5.584 6.099 1,039,068 +0.27(+4.63%)
Jan 21, 2008 5.780 6.056 5.676 5.829 0 +0.00(+0.00%)
Jan 18, 2008 5.780 6.056 5.676 5.829 895,393 +0.09(+1.60%)
Jan 17, 2008 5.989 5.989 5.646 5.737 1,008,840 -0.22(-3.70%)
Jan 16, 2008 5.780 6.105 5.780 5.958 1,095,975 +0.17(+2.97%)
Jan 15, 2008 5.737 5.970 5.517 5.787 1,620,931 +0.04(+0.64%)
Jan 14, 2008 5.940 5.977 5.701 5.750 936,733 -0.12(-1.99%)
Jan 11, 2008 5.995 6.124 5.866 5.866 958,104 -0.25(-4.01%)
Jan 10, 2008 5.823 6.283 5.695 6.111 1,157,295 +0.25(+4.18%)
Jan 09, 2008 5.750 5.928 5.535 5.866 1,432,181 +0.06(+1.06%)
Jan 08, 2008 6.197 6.326 5.793 5.805 918,429 -0.33(-5.39%)
Jan 07, 2008 5.897 6.265 5.854 6.136 1,206,991 +0.28(+4.71%)
Jan 04, 2008 6.032 6.075 5.811 5.860 774,738 -0.24(-3.92%)
Jan 03, 2008 6.314 6.314 6.081 6.099 885,835 -0.16(-2.55%)
Jan 02, 2008 6.620 6.620 6.173 6.259 1,001,499 -0.27(-4.13%)
Jan 01, 2008 6.639 6.706 6.498 6.528 0 +0.00(+0.00%)
Dec 31, 2007 6.639 6.706 6.498 6.528 527,337 -0.05(-0.75%)
Dec 28, 2007 6.528 6.761 6.528 6.577 494,103 -0.01(-0.09%)
Dec 27, 2007 6.988 7.135 6.583 6.583 572,531 -0.58(-8.13%)
Dec 26, 2007 6.921 7.196 6.921 7.166 505,934 +0.13(+1.92%)
Dec 24, 2007 7.111 7.172 7.013 7.031 330,096 -0.10(-1.46%)
Dec 21, 2007 6.865 7.135 6.865 7.135 1,378,346 +0.30(+4.39%)
Dec 20, 2007 6.681 6.859 6.559 6.835 609,806 +0.25(+3.72%)
Dec 19, 2007 6.712 6.786 6.559 6.590 615,842 -0.15(-2.18%)
Dec 18, 2007 6.541 6.798 6.498 6.737 885,182 +0.28(+4.37%)
Dec 17, 2007 6.491 6.620 6.449 6.455 825,082 -0.07(-1.03%)
Dec 14, 2007 6.681 6.896 6.522 6.522 450,421 -0.28(-4.14%)
Dec 13, 2007 6.773 6.859 6.571 6.804 519,285 -0.05(-0.72%)
Dec 12, 2007 7.006 7.233 6.706 6.853 718,183 +0.03(+0.45%)
Dec 11, 2007 7.325 7.337 6.786 6.822 1,021,565 -0.51(-7.02%)
Dec 10, 2007 7.270 7.356 7.215 7.337 614,782 +0.07(+0.93%)
Dec 07, 2007 7.429 7.429 7.209 7.270 506,053 -0.15(-2.06%)
Dec 06, 2007 7.239 7.466 7.153 7.423 921,485 +0.18(+2.54%)
Dec 05, 2007 7.190 7.276 7.062 7.239 422,409 +0.14(+1.99%)
Dec 04, 2007 6.994 7.111 6.872 7.098 494,305 +0.04(+0.61%)
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.