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 (%)
Aug 29, 2008 11.28 11.65 11.21 11.43 0 -0.07(-0.61%)
Aug 28, 2008 11.21 11.50 11.12 11.50 371,750 +0.35(+3.14%)
Aug 27, 2008 10.78 11.35 10.76 11.15 385,316 +0.34(+3.15%)
Aug 26, 2008 10.77 10.99 10.50 10.81 586,374 +0.04(+0.37%)
Aug 25, 2008 11.16 11.44 10.68 10.77 440,836 -0.53(-4.69%)
Aug 22, 2008 10.98 11.40 10.94 11.30 0 +0.43(+3.96%)
Aug 21, 2008 10.57 12.00 10.57 10.87 504,174 +0.04(+0.37%)
Aug 20, 2008 11.34 11.38 10.57 10.83 685,770 -0.49(-4.33%)
Aug 19, 2008 11.49 11.57 11.03 11.32 580,825 -0.36(-3.08%)
Aug 18, 2008 11.91 11.98 11.53 11.68 521,150 -0.27(-2.26%)
Aug 15, 2008 11.56 12.15 11.53 11.95 0 +0.55(+4.82%)
Aug 14, 2008 11.16 11.67 11.16 11.40 744,253 -0.09(-0.78%)
Aug 13, 2008 11.68 11.89 11.25 11.49 1,281,002 -0.49(-4.09%)
Aug 12, 2008 11.93 12.19 11.63 11.98 976,556 -0.25(-2.04%)
Aug 11, 2008 11.81 12.39 11.43 12.23 1,203,251 +0.37(+3.12%)
Aug 08, 2008 11.44 12.06 11.33 11.86 832,645 +0.38(+3.31%)
Aug 07, 2008 11.58 12.02 11.40 11.48 943,075 -0.29(-2.46%)
Aug 06, 2008 11.81 11.96 11.36 11.77 792,871 -0.15(-1.26%)
Aug 05, 2008 11.87 12.02 11.66 11.92 747,025 +0.29(+2.49%)
Aug 04, 2008 11.69 11.83 11.22 11.63 621,397 -0.08(-0.68%)
Aug 01, 2008 11.20 11.80 11.11 11.71 872,575 +0.31(+2.72%)
Jul 31, 2008 11.56 11.60 11.25 11.40 548,436 -0.02(-0.18%)
Jul 30, 2008 11.63 11.80 11.12 11.42 777,193 -0.23(-1.97%)
Jul 29, 2008 11.65 11.69 10.63 11.65 928,841 +1.06(+10.01%)
Jul 28, 2008 10.72 10.93 10.41 10.59 711,200 -0.20(-1.85%)
Jul 25, 2008 11.09 11.15 10.61 10.79 632,682 -0.16(-1.46%)
Jul 24, 2008 11.38 11.62 10.69 10.95 968,898 -0.35(-3.10%)
Jul 23, 2008 10.95 11.59 10.84 11.30 958,406 +0.18(+1.62%)
Jul 22, 2008 10.19 11.15 9.760 11.12 1,020,484 +0.76(+7.34%)
Jul 21, 2008 11.16 11.25 10.27 10.36 874,300 -0.68(-6.16%)
Jul 18, 2008 10.75 11.17 10.33 11.04 1,355,273 +0.32(+2.99%)
Jul 17, 2008 9.650 10.75 9.470 10.72 1,471,480 +1.22(+12.84%)
Jul 16, 2008 8.620 9.500 8.500 9.500 879,292 +0.90(+10.47%)
Jul 15, 2008 8.900 9.250 8.000 8.600 1,253,085 -0.42(-4.66%)
Jul 14, 2008 9.890 9.930 8.570 9.020 840,895 -0.77(-7.87%)
Jul 11, 2008 9.460 10.00 9.150 9.790 685,896 +0.25(+2.62%)
Jul 10, 2008 9.320 9.970 9.000 9.540 714,150 +0.41(+4.49%)
Jul 09, 2008 9.500 9.700 9.080 9.130 661,152 -0.39(-4.10%)
Jul 08, 2008 9.130 9.630 8.780 9.520 892,067 +0.44(+4.85%)
Jul 07, 2008 9.080 9.500 8.780 9.080 1,139,408 +0.07(+0.78%)
Jul 04, 2008 9.380 9.650 9.000 9.010 406,910 +0.00(+0.00%)
Jul 03, 2008 9.380 9.650 9.000 9.010 406,910 -0.27(-2.91%)
Jul 02, 2008 9.410 9.860 9.190 9.280 655,641 -0.13(-1.38%)
Jul 01, 2008 9.250 9.780 9.100 9.410 685,296 +0.08(+0.86%)
Jun 30, 2008 9.820 10.00 9.120 9.330 966,298 -0.56(-5.66%)
Jun 27, 2008 9.750 10.00 9.750 9.890 846,223 +0.10(+1.02%)
Jun 26, 2008 9.740 10.25 9.350 9.790 612,676 -0.22(-2.20%)
Jun 25, 2008 10.17 10.60 9.900 10.01 850,765 -0.04(-0.40%)
Jun 24, 2008 9.750 10.31 9.650 10.05 754,433 +0.25(+2.55%)
Jun 23, 2008 10.44 10.48 9.770 9.800 640,030 -0.54(-5.22%)
Jun 20, 2008 10.39 10.57 10.19 10.34 1,497,015 -0.02(-0.19%)
Jun 19, 2008 10.14 10.75 9.840 10.36 1,207,787 +0.25(+2.47%)
Jun 18, 2008 10.69 10.69 9.680 10.11 706,152 +0.07(+0.70%)
Jun 17, 2008 10.34 10.34 9.560 10.04 729,658 -0.22(-2.14%)
Jun 16, 2008 10.25 10.48 10.02 10.26 1,142,870 +0.53(+5.45%)
Jun 13, 2008 10.19 10.28 9.540 9.730 908,282 -0.33(-3.28%)
Jun 12, 2008 10.15 10.59 10.00 10.06 533,520 +0.01(+0.10%)
Jun 11, 2008 10.78 10.78 10.05 10.05 373,634 -0.44(-4.19%)
Jun 10, 2008 10.43 10.75 10.15 10.49 620,105 +0.30(+2.94%)
Jun 09, 2008 10.09 10.32 10.01 10.19 683,504 +0.19(+1.90%)
Jun 06, 2008 10.50 10.51 10.00 10.00 568,781 -0.59(-5.57%)
Jun 05, 2008 10.54 10.70 10.41 10.59 478,106 +0.10(+0.95%)
Jun 04, 2008 10.36 10.65 10.15 10.49 554,431 +0.13(+1.25%)
Jun 03, 2008 10.76 10.79 10.17 10.36 972,888 -0.34(-3.18%)
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.