Financial News

First Commonwealth Financial Corp (NY: FCF )

13.92 +0.12 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.356 8.356 8.232 8.330 383,438 +0.01(+0.08%)
Jun 29, 2006 8.146 8.323 8.055 8.323 420,181 +0.28(+3.42%)
Jun 28, 2006 8.041 8.081 7.963 8.048 280,527 -0.03(-0.32%)
Jun 27, 2006 8.232 8.245 8.041 8.074 450,978 -0.16(-1.91%)
Jun 26, 2006 8.192 8.232 8.133 8.232 236,466 +0.09(+1.13%)
Jun 23, 2006 8.173 8.186 8.035 8.140 245,004 -0.07(-0.80%)
Jun 22, 2006 8.245 8.291 8.100 8.205 322,454 -0.07(-0.87%)
Jun 21, 2006 8.179 8.350 8.179 8.278 202,467 +0.10(+1.28%)
Jun 20, 2006 8.245 8.297 8.173 8.173 236,771 -0.07(-0.80%)
Jun 19, 2006 8.455 8.474 8.225 8.238 423,535 -0.22(-2.56%)
Jun 16, 2006 8.625 8.632 8.396 8.455 1,505,244 -0.15(-1.75%)
Jun 15, 2006 8.415 8.632 8.402 8.605 243,784 +0.23(+2.74%)
Jun 14, 2006 8.409 8.455 8.297 8.376 366,058 -0.04(-0.47%)
Jun 13, 2006 8.402 8.573 8.389 8.415 389,079 +0.01(+0.16%)
Jun 12, 2006 8.520 8.527 8.363 8.402 377,492 -0.13(-1.54%)
Jun 09, 2006 8.678 8.678 8.501 8.533 278,698 -0.10(-1.14%)
Jun 08, 2006 8.461 8.678 8.396 8.632 438,629 +0.16(+1.86%)
Jun 07, 2006 8.501 8.645 8.448 8.474 419,114 +0.00(+0.00%)
Jun 06, 2006 8.402 8.501 8.369 8.474 377,492 +0.08(+0.94%)
Jun 05, 2006 8.684 8.756 8.382 8.396 479,184 -0.33(-3.83%)
Jun 02, 2006 8.822 8.829 8.665 8.730 247,291 -0.01(-0.15%)
Jun 01, 2006 8.625 8.756 8.592 8.743 244,699 +0.15(+1.76%)
May 31, 2006 8.494 8.592 8.448 8.592 405,698 +0.16(+1.87%)
May 30, 2006 8.691 8.704 8.415 8.435 322,149 -0.25(-2.87%)
May 26, 2006 8.789 8.796 8.651 8.684 160,998 -0.08(-0.90%)
May 25, 2006 8.743 8.789 8.592 8.763 219,086 +0.09(+0.98%)
May 24, 2006 8.402 8.717 8.396 8.678 446,862 +0.28(+3.36%)
May 23, 2006 8.796 8.822 8.376 8.396 276,868 -0.33(-3.83%)
May 22, 2006 8.442 8.868 8.389 8.730 475,220 +0.22(+2.62%)
May 19, 2006 8.415 8.632 8.376 8.507 310,105 +0.10(+1.17%)
May 18, 2006 8.494 8.553 8.409 8.409 198,503 -0.08(-0.93%)
May 17, 2006 8.468 8.566 8.402 8.487 267,416 -0.05(-0.54%)
May 16, 2006 8.724 8.724 8.527 8.533 203,992 -0.16(-1.89%)
May 15, 2006 8.487 8.776 8.435 8.697 518,061 +0.19(+2.24%)
May 12, 2006 8.599 8.605 8.494 8.507 319,710 -0.09(-0.99%)
May 11, 2006 8.737 8.743 8.579 8.592 320,929 -0.17(-1.95%)
May 10, 2006 8.789 8.835 8.724 8.763 177,311 -0.05(-0.52%)
May 09, 2006 8.868 8.907 8.809 8.809 143,465 -0.05(-0.52%)
May 08, 2006 8.940 8.947 8.835 8.855 151,850 -0.11(-1.24%)
May 05, 2006 8.947 9.052 8.783 8.966 325,351 +0.09(+0.96%)
May 04, 2006 8.881 8.947 8.776 8.881 216,951 -0.02(-0.22%)
May 03, 2006 8.835 8.914 8.750 8.901 195,607 +0.03(+0.37%)
May 02, 2006 8.763 8.868 8.697 8.868 291,352 +0.12(+1.43%)
May 01, 2006 8.822 8.927 8.717 8.743 392,586 -0.03(-0.37%)
Apr 28, 2006 8.796 8.999 8.769 8.776 534,374 -0.09(-0.96%)
Apr 27, 2006 8.625 9.045 8.625 8.861 444,575 +0.14(+1.58%)
Apr 26, 2006 8.802 8.953 8.724 8.724 303,701 -0.03(-0.37%)
Apr 25, 2006 8.940 8.940 8.710 8.756 446,405 -0.12(-1.40%)
Apr 24, 2006 9.058 9.065 8.874 8.881 410,271 -0.17(-1.88%)
Apr 21, 2006 9.478 9.478 9.045 9.052 906,074 -0.29(-3.09%)
Apr 20, 2006 9.491 9.498 9.242 9.340 284,644 -0.19(-2.00%)
Apr 19, 2006 9.491 9.537 9.406 9.530 311,934 +0.07(+0.76%)
Apr 18, 2006 9.196 9.465 9.215 9.458 329,010 +0.27(+2.93%)
Apr 17, 2006 9.255 9.268 9.117 9.189 783,190 +0.02(+0.21%)
Apr 13, 2006 9.176 9.235 9.104 9.170 259,183 -0.01(-0.07%)
Apr 12, 2006 9.189 9.268 9.150 9.176 266,043 -0.01(-0.14%)
Apr 11, 2006 9.478 9.478 9.183 9.189 262,232 -0.24(-2.51%)
Apr 10, 2006 9.275 9.491 9.275 9.425 403,106 +0.16(+1.77%)
Apr 07, 2006 9.524 9.576 9.255 9.261 518,823 -0.24(-2.55%)
Apr 06, 2006 9.491 9.504 9.393 9.504 251,560 +0.01(+0.07%)
Apr 05, 2006 9.491 9.498 9.366 9.498 320,015 +0.01(+0.07%)
Apr 04, 2006 9.465 9.511 9.419 9.491 463,023 +0.03(+0.28%)
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