Financial News

First Commonwealth Financial Corp (NY: FCF )

17.07 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.810 6.841 6.675 6.694 574,242 -0.12(-1.71%)
Jun 28, 2007 6.816 6.896 6.767 6.810 338,183 -0.01(-0.09%)
Jun 27, 2007 6.718 6.829 6.596 6.816 465,430 +0.02(+0.27%)
Jun 26, 2007 6.767 6.829 6.743 6.798 423,830 +0.09(+1.28%)
Jun 25, 2007 6.755 6.798 6.694 6.712 453,880 -0.05(-0.73%)
Jun 22, 2007 6.786 6.847 6.743 6.761 583,541 -0.02(-0.27%)
Jun 21, 2007 6.816 6.872 6.773 6.780 283,695 -0.06(-0.81%)
Jun 20, 2007 6.963 6.982 6.816 6.835 390,224 -0.12(-1.68%)
Jun 19, 2007 6.921 6.970 6.921 6.951 331,657 -0.01(-0.09%)
Jun 18, 2007 6.976 6.982 6.908 6.957 297,725 -0.02(-0.26%)
Jun 15, 2007 7.049 7.049 6.872 6.976 797,740 +0.18(+2.71%)
Jun 14, 2007 6.786 6.865 6.780 6.792 272,439 +0.01(+0.09%)
Jun 13, 2007 6.700 6.798 6.681 6.786 393,323 +0.10(+1.47%)
Jun 12, 2007 6.767 6.822 6.681 6.688 419,752 -0.13(-1.89%)
Jun 11, 2007 6.835 6.884 6.786 6.816 305,719 -0.04(-0.63%)
Jun 08, 2007 6.724 6.859 6.724 6.859 364,285 +0.13(+2.01%)
Jun 07, 2007 6.804 6.816 6.712 6.724 741,784 -0.09(-1.35%)
Jun 06, 2007 6.847 6.859 6.780 6.816 448,790 -0.02(-0.36%)
Jun 05, 2007 6.896 6.927 6.810 6.841 482,886 -0.09(-1.33%)
Jun 04, 2007 6.963 6.963 6.921 6.933 337,530 -0.03(-0.44%)
Jun 01, 2007 6.939 7.025 6.939 6.963 349,439 +0.03(+0.44%)
May 31, 2007 6.951 6.951 6.872 6.933 477,682 +0.01(+0.09%)
May 30, 2007 6.988 6.988 6.865 6.927 332,147 -0.02(-0.26%)
May 29, 2007 6.914 7.000 6.902 6.945 466,409 +0.07(+0.98%)
May 25, 2007 6.878 6.927 6.816 6.878 421,872 +0.04(+0.54%)
May 24, 2007 7.264 7.264 6.835 6.841 577,179 -0.13(-1.85%)
May 23, 2007 6.914 6.976 6.865 6.970 881,104 +0.07(+1.07%)
May 22, 2007 6.829 6.902 6.767 6.896 577,832 +0.09(+1.26%)
May 21, 2007 6.780 6.865 6.743 6.810 305,719 +0.04(+0.54%)
May 18, 2007 6.749 6.792 6.718 6.773 390,550 +0.03(+0.45%)
May 17, 2007 6.786 6.841 6.743 6.743 418,773 -0.07(-0.99%)
May 16, 2007 6.718 6.810 6.712 6.810 498,057 +0.14(+2.11%)
May 15, 2007 6.755 6.822 6.657 6.669 434,271 -0.09(-1.27%)
May 14, 2007 6.835 6.835 6.743 6.755 388,103 -0.08(-1.17%)
May 11, 2007 6.786 6.847 6.773 6.835 214,036 +0.09(+1.36%)
May 10, 2007 6.878 6.878 6.743 6.743 412,574 -0.17(-2.40%)
May 09, 2007 6.810 6.970 6.780 6.908 425,951 +0.06(+0.90%)
May 08, 2007 6.896 6.896 6.804 6.847 335,328 -0.05(-0.71%)
May 07, 2007 6.927 6.945 6.878 6.896 222,519 -0.02(-0.35%)
May 04, 2007 6.884 6.963 6.872 6.921 377,091 +0.04(+0.53%)
May 03, 2007 6.847 6.896 6.829 6.884 305,719 +0.04(+0.63%)
May 02, 2007 6.872 6.908 6.816 6.841 390,075 -0.04(-0.62%)
May 01, 2007 6.816 6.902 6.749 6.884 937,549 +0.06(+0.90%)
Apr 30, 2007 6.884 6.921 6.804 6.822 896,602 -0.06(-0.89%)
Apr 27, 2007 6.896 6.908 6.865 6.884 312,081 -0.03(-0.44%)
Apr 26, 2007 6.914 6.945 6.859 6.914 281,248 -0.02(-0.27%)
Apr 25, 2007 6.988 7.000 6.908 6.933 341,950 -0.01(-0.09%)
Apr 24, 2007 7.019 7.043 6.933 6.939 587,783 -0.08(-1.14%)
Apr 23, 2007 7.049 7.135 6.976 7.019 442,917 -0.06(-0.78%)
Apr 20, 2007 7.356 7.356 7.049 7.074 536,246 -0.01(-0.09%)
Apr 19, 2007 7.117 7.141 7.055 7.080 308,655 -0.07(-0.94%)
Apr 18, 2007 7.141 7.221 7.135 7.147 602,759 -0.02(-0.26%)
Apr 17, 2007 7.313 7.313 7.135 7.166 367,858 -0.18(-2.42%)
Apr 16, 2007 7.104 7.705 7.104 7.344 776,696 +0.25(+3.54%)
Apr 13, 2007 7.000 7.092 6.927 7.092 628,241 +0.12(+1.76%)
Apr 12, 2007 6.939 6.970 6.878 6.970 289,079 +0.04(+0.53%)
Apr 11, 2007 7.037 7.037 6.914 6.933 330,515 -0.09(-1.22%)
Apr 10, 2007 7.049 7.074 7.000 7.019 264,445 -0.04(-0.61%)
Apr 09, 2007 7.111 7.111 7.049 7.062 360,043 -0.06(-0.86%)
Apr 05, 2007 7.172 7.172 7.086 7.123 288,426 -0.02(-0.34%)
Apr 04, 2007 7.221 7.221 7.123 7.147 293,320 -0.06(-0.85%)
Apr 03, 2007 7.215 7.264 7.172 7.209 246,989 +0.04(+0.51%)
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