First Commonwealth Financial Corporation Common Stock (FCF)

18.59
-0.35 (-1.85%)
NYSE· Last Trade: Jun 1st, 1:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Commonwealth Financial Corporation Common Stock (FCF)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202618.9219.0718.8518.94808,32318.94
5/28/202618.7718.9218.5918.90684,41518.90
5/27/202618.9519.0618.6818.77542,20818.77
5/26/202618.5818.8918.5818.88621,64218.88
5/22/202618.7518.8618.5818.60592,94318.60
5/21/202618.5518.7418.5018.74573,20018.74
5/20/202618.3918.7518.3118.70737,14018.70
5/19/202618.2518.4218.1318.34546,32518.34
5/18/202618.0718.5018.0718.34968,18418.34
5/15/202618.2818.2817.9618.06573,52018.06
5/14/202618.2118.3718.2018.25477,33918.25
5/13/202618.2018.3117.9818.06706,09618.06
5/12/202618.4118.4117.9818.29658,79618.29
5/11/202618.6218.6218.2718.33704,90518.33
5/08/202618.4618.6218.3918.56519,24818.56
5/07/202618.6218.7318.5518.60481,64718.46
5/06/202618.6718.8318.5518.59798,98618.45
5/05/202618.5218.6818.4618.60568,90118.46
5/04/202618.3818.6018.2818.45762,31918.31
5/01/202618.4218.5718.2318.46523,62518.32
4/30/202618.1818.4818.1818.41869,69518.27
4/29/202618.7818.9318.3718.37719,95818.23
4/28/202618.7119.0018.3118.881,199,88418.74
4/27/202618.6618.8618.6418.64801,57218.50
4/24/202618.7518.7518.5718.62677,04818.48
4/23/202618.5218.8918.4618.84582,24418.70
4/22/202618.5818.6818.4418.50654,09318.36
4/21/202618.7718.8418.5318.56563,60318.42
4/20/202618.7818.9718.7518.79567,16118.65
4/17/202618.7719.1418.7718.81787,88918.67
4/16/202618.5818.6918.4818.60587,36118.46
4/15/202618.7918.8018.2818.68858,36718.54
4/14/202618.7218.9018.5518.80866,61718.66
4/13/202618.6518.8418.5318.83703,19818.69
4/10/202618.8318.8518.6018.73552,25218.59
4/09/202618.5318.9618.5318.911,076,08418.77
4/08/202618.3918.7118.3918.58925,52418.44
4/07/202618.1118.3218.0918.161,038,95518.02
4/06/202617.8618.1617.7618.14522,09718.00
4/02/202617.6617.8817.5617.88685,84217.75
4/01/202617.6417.9617.6417.77592,93217.64
3/31/202617.5117.6917.3617.58950,21217.45
3/30/202617.3617.3917.1417.33750,04717.20
3/27/202617.3117.4317.2217.26706,65417.13
3/26/202617.2217.4617.1917.45661,07117.32
3/25/202617.3617.4517.2117.29704,21017.16
3/24/202617.0117.4317.0117.20739,26317.07
3/23/202617.1817.4617.0417.111,074,34416.98
3/20/202616.8816.8916.6216.846,741,43516.71
3/19/202616.6216.9216.4216.821,036,54016.69
3/18/202616.7516.8116.5916.651,093,20916.52
3/17/202617.0017.0316.7216.77728,81616.64
3/16/202616.9816.9916.7516.78872,27316.65
3/13/202616.8616.9916.5516.83751,41316.70
3/12/202616.4016.8316.3316.801,020,46616.67
3/11/202616.8517.0116.5716.73892,29216.60
3/10/202616.9217.2716.7616.981,331,89616.85
3/09/202616.8517.0616.3816.981,537,60116.85
3/06/202617.2317.3016.9117.22911,46117.09
3/05/202617.6317.7917.3817.62843,47717.49
3/04/202617.8617.9517.7817.85687,04917.72
3/03/202617.4317.8917.3417.821,039,35217.69
3/02/202617.2817.9117.1817.821,010,97917.69