Skip to main content

First Commonwealth Financial Corp (NY: FCF )

16.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 16.58 16.98 16.37 16.54 1,392,488 -0.10(-0.60%)
Jul 17, 2024 16.00 16.67 16.00 16.64 855,257 +0.43(+2.65%)
Jul 16, 2024 15.75 16.35 15.61 16.21 962,665 +0.65(+4.18%)
Jul 15, 2024 15.23 15.74 15.23 15.56 726,898 +0.51(+3.39%)
Jul 12, 2024 15.10 15.21 14.97 15.05 512,534 +0.09(+0.60%)
Jul 11, 2024 14.72 15.05 14.60 14.96 643,848 +0.56(+3.89%)
Jul 10, 2024 14.10 14.41 14.05 14.40 385,949 +0.31(+2.20%)
Jul 09, 2024 13.80 14.10 13.74 14.09 476,372 +0.24(+1.73%)
Jul 08, 2024 13.83 13.91 13.71 13.85 505,354 +0.14(+1.02%)
Jul 05, 2024 13.81 13.86 13.68 13.71 434,960 -0.13(-0.94%)
Jul 03, 2024 14.09 14.10 13.76 13.84 373,138 -0.19(-1.35%)
Jul 02, 2024 13.75 14.06 13.75 14.03 360,181 +0.24(+1.74%)
Jul 01, 2024 13.83 13.99 13.69 13.79 439,787 -0.02(-0.14%)
Jun 28, 2024 13.76 14.04 13.71 13.81 1,203,375 +0.20(+1.47%)
Jun 27, 2024 13.40 13.62 13.32 13.61 299,740 +0.24(+1.80%)
Jun 26, 2024 13.06 13.40 13.05 13.37 371,234 +0.24(+1.83%)
Jun 25, 2024 13.25 13.27 13.12 13.13 443,158 -0.14(-1.06%)
Jun 24, 2024 13.21 13.45 13.14 13.27 421,641 +0.15(+1.14%)
Jun 21, 2024 13.15 13.17 13.07 13.12 1,239,761 -0.06(-0.46%)
Jun 20, 2024 13.07 13.22 13.07 13.18 301,392 +0.01(+0.08%)
Jun 18, 2024 12.95 13.24 12.95 13.17 405,896 +0.13(+1.00%)
Jun 17, 2024 12.83 13.07 12.77 13.04 330,776 +0.16(+1.24%)
Jun 14, 2024 12.84 12.95 12.77 12.88 391,973 -0.17(-1.30%)
Jun 13, 2024 13.16 13.16 12.94 13.05 349,049 -0.18(-1.36%)
Jun 12, 2024 13.21 13.43 13.09 13.23 537,342 +0.42(+3.28%)
Jun 11, 2024 12.78 12.91 12.71 12.81 431,351 -0.08(-0.62%)
Jun 10, 2024 13.08 13.10 12.88 12.89 441,713 -0.39(-2.94%)
Jun 07, 2024 13.08 13.31 13.08 13.28 291,369 +0.03(+0.23%)
Jun 06, 2024 13.18 13.29 13.14 13.25 207,462 +0.10(+0.76%)
Jun 05, 2024 13.16 13.27 13.04 13.15 362,229 +0.13(+1.00%)
Jun 04, 2024 13.09 13.17 12.99 13.02 374,373 -0.22(-1.66%)
Jun 03, 2024 13.65 13.65 13.21 13.24 335,320 -0.27(-2.00%)
May 31, 2024 13.45 13.55 13.41 13.51 341,792 +0.13(+0.97%)
May 30, 2024 13.35 13.46 13.28 13.38 277,172 +0.21(+1.59%)
May 29, 2024 13.22 13.26 13.09 13.17 294,047 -0.28(-2.08%)
May 28, 2024 13.63 13.63 13.38 13.45 295,935 -0.15(-1.10%)
May 24, 2024 13.65 13.65 13.46 13.60 317,469 +0.01(+0.07%)
May 23, 2024 13.81 13.91 13.46 13.59 371,549 -0.24(-1.74%)
May 22, 2024 13.90 13.94 13.75 13.83 311,802 -0.11(-0.79%)
May 21, 2024 13.92 14.01 13.87 13.94 268,734 +0.00(+0.00%)
May 20, 2024 14.21 14.29 13.92 13.94 373,311 -0.30(-2.11%)
May 17, 2024 14.17 14.38 14.12 14.24 368,364 +0.12(+0.85%)
May 16, 2024 13.96 14.13 13.96 14.12 350,897 +0.10(+0.71%)
May 15, 2024 14.14 14.18 13.96 14.02 347,908 +0.07(+0.50%)
May 14, 2024 13.97 14.04 13.82 13.95 271,001 +0.11(+0.79%)
May 13, 2024 13.97 13.97 13.82 13.84 286,892 -0.05(-0.36%)
May 10, 2024 13.98 13.98 13.74 13.89 244,859 -0.05(-0.36%)
May 09, 2024 13.83 13.97 13.79 13.94 299,760 +0.09(+0.65%)
May 08, 2024 13.62 13.85 13.60 13.85 229,668 +0.15(+1.09%)
May 07, 2024 13.78 13.87 13.70 13.70 318,852 -0.07(-0.51%)
May 06, 2024 13.74 13.89 13.72 13.77 292,758 +0.10(+0.73%)
May 03, 2024 13.80 13.84 13.60 13.67 355,049 +0.08(+0.59%)
May 02, 2024 13.42 13.62 13.42 13.59 377,698 +0.24(+1.80%)
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.