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, 2012 4.474 4.548 4.447 4.541 941,376 +0.13(+3.06%)
Jun 28, 2012 4.346 4.413 4.305 4.406 671,385 +0.02(+0.46%)
Jun 27, 2012 4.359 4.393 4.325 4.386 942,606 +0.05(+1.09%)
Jun 26, 2012 4.346 4.359 4.298 4.339 562,355 +0.00(+0.00%)
Jun 25, 2012 4.312 4.366 4.292 4.339 535,341 -0.05(-1.23%)
Jun 22, 2012 4.373 4.454 4.346 4.393 867,154 +0.06(+1.40%)
Jun 21, 2012 4.427 4.447 4.325 4.332 1,017,969 -0.10(-2.28%)
Jun 20, 2012 4.305 4.433 4.285 4.433 1,019,811 +0.13(+2.98%)
Jun 19, 2012 4.218 4.319 4.177 4.305 521,944 +0.11(+2.57%)
Jun 18, 2012 4.191 4.271 4.177 4.197 602,786 -0.04(-0.96%)
Jun 15, 2012 4.143 4.251 4.116 4.238 1,214,303 +0.09(+2.28%)
Jun 14, 2012 4.042 4.157 4.029 4.143 644,355 +0.09(+2.33%)
Jun 13, 2012 3.975 4.103 3.961 4.049 576,331 +0.05(+1.35%)
Jun 12, 2012 3.968 4.002 3.900 3.995 517,575 +0.05(+1.20%)
Jun 11, 2012 4.056 4.075 3.941 3.948 578,140 -0.07(-1.68%)
Jun 08, 2012 3.914 4.029 3.880 4.015 324,373 +0.08(+2.06%)
Jun 07, 2012 3.981 3.981 3.907 3.934 598,343 +0.03(+0.87%)
Jun 06, 2012 3.914 3.934 3.860 3.900 1,267,161 +0.02(+0.52%)
Jun 05, 2012 3.833 3.900 3.819 3.880 688,793 +0.01(+0.35%)
Jun 04, 2012 3.981 4.022 3.819 3.867 646,897 -0.12(-3.05%)
Jun 01, 2012 4.103 4.116 3.968 3.988 870,934 -0.24(-5.74%)
May 31, 2012 4.197 4.245 4.110 4.231 933,379 +0.04(+0.97%)
May 30, 2012 4.258 4.292 4.170 4.191 657,586 -0.12(-2.82%)
May 29, 2012 4.285 4.312 4.197 4.312 661,431 +0.08(+1.91%)
May 25, 2012 4.204 4.238 4.170 4.231 645,312 +0.03(+0.80%)
May 24, 2012 4.069 4.204 4.029 4.197 655,225 +0.13(+3.32%)
May 23, 2012 3.995 4.076 3.948 4.062 491,940 +0.01(+0.33%)
May 22, 2012 4.069 4.110 4.008 4.049 1,082,042 -0.02(-0.50%)
May 21, 2012 4.089 4.164 4.035 4.069 871,869 +0.01(+0.33%)
May 18, 2012 4.083 4.143 4.035 4.056 783,399 -0.01(-0.17%)
May 17, 2012 4.157 4.184 4.056 4.062 688,378 -0.09(-2.27%)
May 16, 2012 4.238 4.278 4.157 4.157 322,106 -0.07(-1.60%)
May 15, 2012 4.218 4.285 4.191 4.224 463,574 +0.01(+0.32%)
May 14, 2012 4.271 4.298 4.204 4.211 449,115 -0.10(-2.35%)
May 11, 2012 4.292 4.366 4.278 4.312 633,009 -0.03(-0.78%)
May 10, 2012 4.373 4.386 4.319 4.346 411,325 +0.03(+0.62%)
May 09, 2012 4.312 4.346 4.265 4.319 556,710 -0.07(-1.54%)
May 08, 2012 4.312 4.400 4.292 4.386 708,878 +0.03(+0.62%)
May 07, 2012 4.245 4.386 4.245 4.359 554,225 +0.09(+2.05%)
May 04, 2012 4.285 4.305 4.224 4.271 1,120,489 -0.05(-1.09%)
May 03, 2012 4.325 4.359 4.292 4.319 1,556,317 -0.01(-0.31%)
May 02, 2012 4.292 4.366 4.278 4.332 1,051,066 +0.03(+0.63%)
May 01, 2012 4.299 4.406 4.299 4.305 913,720 +0.00(+0.00%)
Apr 30, 2012 4.406 4.406 4.299 4.305 961,853 -0.10(-2.28%)
Apr 27, 2012 4.365 4.419 4.305 4.406 960,322 +0.07(+1.70%)
Apr 26, 2012 4.332 4.386 4.285 4.332 627,178 +0.00(+0.00%)
Apr 25, 2012 4.232 4.345 4.198 4.332 1,685,869 +0.17(+4.19%)
Apr 24, 2012 3.944 4.252 3.944 4.158 1,652,735 +0.23(+5.79%)
Apr 23, 2012 3.910 3.950 3.857 3.930 712,675 -0.07(-1.68%)
Apr 20, 2012 3.984 4.044 3.957 3.997 786,765 +0.07(+1.70%)
Apr 19, 2012 3.977 4.044 3.897 3.930 665,178 -0.05(-1.18%)
Apr 18, 2012 3.984 3.997 3.937 3.977 844,456 -0.04(-1.00%)
Apr 17, 2012 3.944 4.071 3.944 4.017 520,355 +0.12(+3.09%)
Apr 16, 2012 3.883 3.944 3.843 3.897 689,662 +0.05(+1.39%)
Apr 13, 2012 3.964 3.977 3.823 3.843 879,361 -0.15(-3.69%)
Apr 12, 2012 3.977 4.011 3.957 3.991 758,466 +0.01(+0.17%)
Apr 11, 2012 3.937 3.997 3.930 3.984 1,574,421 +0.11(+2.76%)
Apr 10, 2012 3.957 3.984 3.870 3.877 1,063,424 -0.08(-2.03%)
Apr 09, 2012 3.924 3.991 3.910 3.957 797,227 -0.07(-1.83%)
Apr 05, 2012 3.917 4.044 3.917 4.031 1,211,203 +0.01(+0.33%)
Apr 04, 2012 4.071 4.124 3.970 4.017 1,234,579 -0.13(-3.07%)
Apr 03, 2012 4.151 4.171 4.084 4.145 733,981 -0.01(-0.16%)
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