FCF - First Commonwealth Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201913.3613.4713.2213.3713.371,017,200
Sep 19, 201913.3913.6413.3413.3513.35305,200
Sep 18, 201913.4113.5213.3513.4613.46394,500
Sep 17, 201913.4413.4513.2713.4113.41237,700
Sep 16, 201913.3513.6613.3513.5013.50360,100
Sep 13, 201913.4413.5813.3313.4813.48343,600
Sep 12, 201913.1613.3813.0513.3013.30382,500
Sep 11, 201913.0313.3012.7913.2113.21392,000
Sep 10, 201912.7613.0012.6912.9412.94355,300
Sep 09, 201912.4112.8312.3712.7312.73351,200
Sep 06, 201912.4412.4412.2812.2812.28218,700
Sep 05, 201912.2912.6112.2912.4212.42410,300
Sep 04, 201912.2412.2412.0312.1012.10161,900
Sep 03, 201912.2512.2712.0212.1112.11295,200
Aug 30, 201912.4812.4812.2912.3712.37186,100
Aug 29, 201912.2912.4812.2912.3512.35192,300
Aug 28, 201912.0512.3712.0412.1912.19190,300
Aug 27, 201912.3512.3612.0312.0812.08261,200
Aug 26, 201912.3312.3312.1412.2512.25278,200
Aug 23, 201912.4412.5312.1512.2112.21451,000
Aug 22, 201912.6212.6212.4812.5112.51173,700
Aug 21, 201912.4812.5512.4312.5312.53216,800
Aug 20, 201912.5812.5812.4012.4312.43197,800
Aug 19, 201912.7312.7412.6312.6412.64171,800
Aug 16, 201912.2512.5812.2512.5312.53258,800
Aug 15, 201912.1812.3112.1312.1412.14168,500
Aug 14, 201912.2412.3312.1012.1612.16344,800
Aug 13, 201912.4712.7612.4612.5312.53150,400
Aug 12, 201912.5512.5512.4512.4712.47106,200
Aug 09, 201912.6012.6612.5012.6312.63324,400
Aug 08, 201912.5912.7812.5812.6712.67280,600
Aug 07, 201912.3512.5212.2412.4812.48302,300
Aug 06, 201912.6112.6812.2612.5912.59457,200
Aug 05, 201912.6412.6512.2912.5012.50603,200
Aug 02, 201913.1213.1312.7912.9112.91332,200
Aug 01, 201913.6813.8013.1613.1713.17357,800
Aug 01, 20190.1 Dividend
Jul 31, 201913.8714.0313.5113.7713.67604,700
Jul 30, 201913.4213.8013.4213.7613.66294,900
Jul 29, 201913.6413.7013.5213.5213.42268,200
Jul 26, 201913.4513.7213.4213.6613.56257,100
Jul 25, 201913.4313.5213.3513.3713.27372,400
Jul 24, 201913.3313.5513.0113.4813.38404,900
Jul 23, 201913.0313.2013.0113.2013.10387,400
Jul 22, 201913.1313.1412.9213.0312.94159,200
Jul 19, 201913.0513.2313.0513.1513.05331,800
Jul 18, 201913.0113.2113.0113.1013.00212,400
Jul 17, 201912.9713.1112.8913.0312.94355,400
Jul 16, 201913.0113.1112.9213.0412.95171,400
Jul 15, 201913.3613.3912.9412.9912.90196,000
Jul 12, 201913.1813.4013.1813.3113.21266,200
Jul 11, 201913.1613.2213.0513.2013.10261,800
Jul 10, 201913.3313.3413.1213.1613.06302,600
Jul 09, 201913.2513.3413.1913.3313.23285,400
Jul 08, 201913.5113.5113.2113.2913.19241,600
Jul 05, 201913.4513.5813.3813.5813.48372,700
Jul 03, 201913.4913.4913.3213.4113.31189,000
Jul 02, 201913.5313.6313.2513.4013.30441,500
Jul 01, 201913.5413.6313.4813.5813.48522,200
Jun 28, 201913.2613.5113.2113.4713.37771,300
Jun 27, 201912.7213.1412.7013.1213.02345,500
Jun 26, 201912.7312.8912.7012.7012.61449,800
Jun 25, 201912.6912.8112.5212.7212.63370,100
Jun 24, 201912.7312.9112.6912.7112.62306,800
Jun 21, 201912.6712.8912.6512.8112.72672,200
Jun 20, 201912.8412.8512.5812.7412.65336,100
Jun 19, 201912.8112.9812.7112.7512.66293,900
Jun 18, 201912.6913.0212.6612.8212.73243,200
Jun 17, 201912.8612.9712.6612.6612.57252,100
Jun 14, 201912.8612.9812.7412.9112.82154,800
Jun 13, 201912.8112.9212.8012.8912.80183,000
Jun 12, 201912.8612.9112.7212.7412.65216,500
Jun 11, 201912.9313.0012.8112.8912.80163,900
Jun 10, 201912.8213.0012.7912.8512.76176,800
Jun 07, 201912.7812.8712.6812.7512.66155,700
Jun 06, 201912.9613.0312.6812.8212.73181,700
Jun 05, 201913.0113.0512.8413.0112.92273,300
Jun 04, 201912.8013.0712.8013.0412.95241,700
Jun 03, 201912.5312.7712.5212.6712.58347,800
May 31, 201912.6112.6812.4912.5712.48364,900
May 30, 201913.1113.2212.7212.8012.71215,200
May 29, 201912.7913.0812.7713.0512.96284,100
May 28, 201913.0013.0612.9212.9412.85315,000
May 24, 201912.9213.0812.9013.0512.96299,600
May 23, 201913.1713.1712.7412.8412.75393,900
May 22, 201913.3313.4413.2413.3013.20234,800
May 21, 201913.4313.5413.4013.4213.32199,700
May 20, 201913.4113.5613.3613.4113.31220,100
May 17, 201913.3713.7013.3713.4213.32353,000
May 16, 201913.4813.6913.4813.5113.41237,200
May 15, 201913.3013.4713.2313.4113.31453,200
May 14, 201913.3013.5613.3013.4713.37255,300
May 13, 201913.4613.4613.2513.3013.20392,400
May 10, 201913.6013.7113.4613.6813.58302,100
May 09, 201913.3913.6913.3413.6613.56305,000
May 08, 201913.5413.5713.4113.4913.39543,900
May 07, 201913.6113.6913.4413.5313.43208,500
May 06, 201913.6813.8813.5913.8113.71311,100
May 03, 201913.5313.9013.5313.8713.77251,100
May 02, 201913.4313.6313.4213.5213.42346,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...