Skip to main content

First Commonwealth Financial Corp (NY: FCF )

13.17 -0.28 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 13.22 13.59 13.20 13.35 471,812 +0.29(+2.20%)
Apr 30, 2024 13.15 13.23 13.03 13.06 364,181 -0.20(-1.49%)
Apr 29, 2024 13.41 13.51 13.25 13.26 367,263 -0.16(-1.18%)
Apr 26, 2024 13.40 13.54 13.30 13.42 400,787 -0.01(-0.07%)
Apr 25, 2024 13.34 13.45 13.12 13.43 789,330 -0.18(-1.31%)
Apr 24, 2024 13.27 13.62 13.14 13.61 483,488 +0.16(+1.18%)
Apr 23, 2024 13.38 13.73 13.17 13.45 821,236 +0.29(+2.18%)
Apr 22, 2024 13.07 13.29 12.98 13.16 617,417 +0.09(+0.68%)
Apr 19, 2024 12.62 13.09 12.62 13.07 789,857 +0.41(+3.21%)
Apr 18, 2024 12.44 12.73 12.44 12.67 487,289 +0.17(+1.35%)
Apr 17, 2024 12.57 12.64 12.47 12.50 459,406 +0.09(+0.72%)
Apr 16, 2024 12.36 12.51 12.29 12.41 738,892 -0.11(-0.87%)
Apr 15, 2024 12.65 12.76 12.39 12.52 458,158 -0.10(-0.78%)
Apr 12, 2024 12.52 12.63 12.49 12.62 471,587 -0.03(-0.23%)
Apr 11, 2024 12.72 12.78 12.56 12.65 451,470 -0.04(-0.31%)
Apr 10, 2024 12.97 12.97 12.48 12.69 630,979 -0.61(-4.62%)
Apr 09, 2024 13.28 13.35 13.21 13.30 279,660 +0.09(+0.67%)
Apr 08, 2024 13.21 13.32 13.18 13.21 408,398 +0.07(+0.53%)
Apr 05, 2024 13.17 13.27 13.10 13.14 389,786 -0.07(-0.53%)
Apr 04, 2024 13.38 13.48 13.15 13.21 551,824 +0.00(+0.00%)
Apr 03, 2024 13.34 13.41 13.18 13.21 438,406 -0.15(-1.11%)
Apr 02, 2024 13.37 13.50 13.21 13.36 701,543 -0.15(-1.10%)
Apr 01, 2024 13.84 13.84 13.46 13.51 543,510 -0.28(-2.01%)
Mar 28, 2024 13.67 13.84 13.57 13.79 712,001 +0.12(+0.87%)
Mar 27, 2024 13.28 13.68 13.20 13.67 358,465 +0.47(+3.53%)
Mar 26, 2024 13.48 13.49 13.19 13.20 318,850 -0.19(-1.41%)
Mar 25, 2024 13.38 13.54 13.36 13.39 305,138 +0.02(+0.15%)
Mar 22, 2024 13.57 13.65 13.31 13.37 429,428 -0.18(-1.32%)
Mar 21, 2024 13.37 13.58 13.36 13.55 573,563 +0.24(+1.79%)
Mar 20, 2024 12.82 13.43 12.82 13.31 466,264 +0.43(+3.31%)
Mar 19, 2024 12.85 13.01 12.85 12.88 323,117 -0.01(-0.08%)
Mar 18, 2024 13.06 13.07 12.84 12.89 456,130 -0.14(-1.06%)
Mar 15, 2024 12.84 13.15 12.84 13.03 1,825,971 +0.19(+1.47%)
Mar 14, 2024 13.05 13.14 12.75 12.84 475,223 -0.34(-2.55%)
Mar 13, 2024 13.18 13.38 13.11 13.18 412,019 +0.00(+0.00%)
Mar 12, 2024 13.34 13.40 13.18 13.18 363,107 -0.23(-1.70%)
Mar 11, 2024 13.31 13.49 13.27 13.41 334,909 +0.07(+0.52%)
Mar 08, 2024 13.57 13.61 13.34 13.34 426,623 -0.10(-0.74%)
Mar 07, 2024 13.61 13.67 13.37 13.44 421,065 +0.04(+0.30%)
Mar 06, 2024 13.46 13.66 13.10 13.40 648,054 -0.08(-0.59%)
Mar 05, 2024 13.01 13.55 13.01 13.48 633,416 +0.42(+3.18%)
Mar 04, 2024 13.01 13.24 12.99 13.06 609,919 +0.16(+1.23%)
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.