Financial News

First Commonwealth Financial Corp (NY: FCF )

17.48 +0.41 (+2.37%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.841 5.866 5.528 5.534 743,365 -0.31(-5.25%)
Apr 29, 2009 5.777 5.892 5.585 5.841 775,370 +0.29(+5.17%)
Apr 28, 2009 5.458 5.707 5.426 5.554 825,497 +0.03(+0.46%)
Apr 27, 2009 5.758 5.943 5.471 5.528 1,197,668 -0.38(-6.48%)
Apr 24, 2009 5.828 6.115 5.643 5.911 963,805 +0.08(+1.31%)
Apr 23, 2009 6.128 6.192 5.624 5.834 1,243,545 -0.29(-4.79%)
Apr 22, 2009 6.224 6.530 6.064 6.128 1,299,650 -0.25(-3.90%)
Apr 21, 2009 6.039 6.543 5.777 6.377 1,480,684 +0.30(+4.94%)
Apr 20, 2009 6.447 6.517 6.064 6.077 848,770 -0.64(-9.51%)
Apr 17, 2009 6.511 6.817 6.441 6.715 1,026,956 +0.16(+2.43%)
Apr 16, 2009 6.390 6.677 6.020 6.556 1,051,567 +0.26(+4.05%)
Apr 15, 2009 6.077 6.332 5.924 6.300 926,331 +0.18(+2.92%)
Apr 14, 2009 6.543 6.562 6.103 6.122 846,273 -0.57(-8.49%)
Apr 13, 2009 6.064 6.703 6.032 6.690 1,016,631 +0.23(+3.56%)
Apr 09, 2009 6.128 6.492 6.045 6.460 1,139,973 +0.51(+8.58%)
Apr 08, 2009 5.994 6.096 5.815 5.949 720,935 +0.00(+0.00%)
Apr 07, 2009 5.988 6.173 5.930 5.949 561,835 -0.12(-2.00%)
Apr 06, 2009 6.103 6.192 5.956 6.071 612,363 -0.15(-2.36%)
Apr 03, 2009 6.128 6.224 6.013 6.217 636,062 +0.09(+1.46%)
Apr 02, 2009 6.032 6.205 5.975 6.128 945,797 +0.31(+5.26%)
Apr 01, 2009 5.560 5.847 5.439 5.822 760,184 +0.16(+2.82%)
Mar 31, 2009 5.554 5.822 5.490 5.662 656,866 +0.18(+3.26%)
Mar 30, 2009 5.624 5.675 5.394 5.483 843,331 -0.66(-10.71%)
Mar 26, 2009 6.053 6.153 5.908 6.141 845,755 +0.16(+2.63%)
Mar 25, 2009 6.008 6.172 5.561 5.983 838,072 +0.28(+4.98%)
Mar 24, 2009 6.122 6.216 5.674 5.699 801,406 -0.54(-8.69%)
Mar 23, 2009 5.926 6.242 5.908 6.242 1,063,556 +0.81(+14.98%)
Mar 20, 2009 5.643 5.769 5.422 5.428 1,213,103 -0.19(-3.37%)
Mar 19, 2009 6.021 6.103 5.517 5.618 990,337 -0.37(-6.15%)
Mar 18, 2009 5.466 6.015 5.441 5.985 1,085,042 +0.39(+7.03%)
Mar 17, 2009 5.183 5.599 5.119 5.592 620,832 +0.39(+7.52%)
Mar 16, 2009 5.359 5.504 5.170 5.201 732,015 +0.00(+0.00%)
Mar 13, 2009 5.378 5.378 5.151 5.201 0 -0.13(-2.48%)
Mar 12, 2009 4.823 5.378 4.691 5.334 934,628 +0.50(+10.30%)
Mar 11, 2009 5.119 5.170 4.817 4.836 946,053 -0.15(-3.03%)
Mar 10, 2009 4.237 5.000 4.193 4.987 1,779,140 +0.93(+22.83%)
Mar 09, 2009 4.067 4.281 4.010 4.060 895,603 -0.09(-2.28%)
Mar 06, 2009 4.287 4.426 3.991 4.155 0 -0.13(-2.95%)
Mar 05, 2009 4.571 4.609 4.218 4.281 422,681 -0.42(-8.86%)
Mar 04, 2009 4.710 4.811 4.571 4.697 1,224,811 -0.19(-3.87%)
Mar 02, 2009 5.138 5.138 4.848 4.886 1,298,354 -0.27(-5.26%)
Feb 27, 2009 5.290 5.473 5.151 5.157 0 -0.24(-4.44%)
Feb 26, 2009 5.605 5.731 5.378 5.397 1,242,638 -0.11(-2.06%)
Feb 25, 2009 5.460 5.674 5.151 5.510 1,258,532 -0.01(-0.23%)
Feb 24, 2009 5.264 5.580 5.189 5.523 1,153,560 +0.33(+6.31%)
Feb 23, 2009 5.397 5.523 5.151 5.195 863,754 -0.13(-2.37%)
Feb 20, 2009 5.126 5.384 4.943 5.321 0 +0.10(+1.93%)
Feb 19, 2009 5.491 5.529 5.208 5.220 876,015 -0.18(-3.38%)
Feb 18, 2009 5.643 5.706 5.365 5.403 1,000,954 -0.20(-3.60%)
Feb 17, 2009 5.800 5.826 5.592 5.605 997,013 -0.39(-6.52%)
Feb 13, 2009 6.261 6.286 5.971 5.996 0 -0.28(-4.42%)
Feb 12, 2009 6.166 6.305 5.971 6.273 956,402 +0.01(+0.20%)
Feb 11, 2009 6.021 6.406 6.021 6.261 586,182 +0.13(+2.06%)
Feb 10, 2009 6.469 6.607 6.122 6.135 1,126,690 -0.37(-5.63%)
Feb 09, 2009 6.506 6.614 6.399 6.500 479,363 -0.01(-0.10%)
Feb 06, 2009 5.983 6.544 5.964 6.506 856,277 +0.50(+8.29%)
Feb 05, 2009 5.914 6.204 5.750 6.008 1,124,377 +0.08(+1.38%)
Feb 04, 2009 5.945 6.210 5.882 5.926 774,242 +0.00(+0.00%)
Feb 03, 2009 6.248 6.248 5.822 5.926 1,183,201 -0.27(-4.37%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback