FCF - First Commonwealth Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201912.8612.9812.7412.9112.91154,800
Jun 13, 201912.8112.9212.8012.8912.89183,000
Jun 12, 201912.8612.9112.7212.7412.74216,500
Jun 11, 201912.9313.0012.8112.8912.89163,900
Jun 10, 201912.8213.0012.7912.8512.85176,800
Jun 07, 201912.7812.8712.6812.7512.75155,700
Jun 06, 201912.9613.0312.6812.8212.82181,700
Jun 05, 201913.0113.0512.8413.0113.01273,300
Jun 04, 201912.8013.0712.8013.0413.04241,700
Jun 03, 201912.5312.7712.5212.6712.67347,800
May 31, 201912.6112.6812.4912.5712.57364,900
May 30, 201913.1113.2212.7212.8012.80215,200
May 29, 201912.7913.0812.7713.0513.05284,100
May 28, 201913.0013.0612.9212.9412.94315,000
May 24, 201912.9213.0812.9013.0513.05299,600
May 23, 201913.1713.1712.7412.8412.84393,900
May 22, 201913.3313.4413.2413.3013.30234,800
May 21, 201913.4313.5413.4013.4213.42199,700
May 20, 201913.4113.5613.3613.4113.41220,100
May 17, 201913.3713.7013.3713.4213.42353,000
May 16, 201913.4813.6913.4813.5113.51237,200
May 15, 201913.3013.4713.2313.4113.41453,200
May 14, 201913.3013.5613.3013.4713.47255,300
May 13, 201913.4613.4613.2513.3013.30392,400
May 10, 201913.6013.7113.4613.6813.68302,100
May 09, 201913.3913.6913.3413.6613.66305,000
May 08, 201913.5413.5713.4113.4913.49543,900
May 07, 201913.6113.6913.4413.5313.53208,500
May 06, 201913.6813.8813.5913.8113.81311,100
May 03, 201913.5313.9013.5313.8713.87251,100
May 02, 201913.4313.6313.4213.5213.52346,800
May 02, 20190.1 Dividend
May 01, 201913.6013.7213.3813.5613.46949,700
Apr 30, 201913.7713.8513.5713.6113.51372,600
Apr 29, 201913.5613.8913.5613.7513.65362,700
Apr 26, 201913.4613.5113.3613.4713.37274,400
Apr 25, 201913.2913.4413.1613.4413.34422,900
Apr 24, 201912.8113.2612.8113.1913.09453,800
Apr 23, 201913.1613.2312.3012.9512.85455,800
Apr 22, 201913.4113.4913.2013.2813.18285,700
Apr 18, 201913.6113.6913.4213.4713.37452,200
Apr 17, 201913.7013.7313.5713.6513.55295,400
Apr 16, 201913.3713.6913.3613.6813.58275,400
Apr 15, 201913.6513.6513.3413.3713.27217,000
Apr 12, 201913.5013.7013.4513.6313.53300,100
Apr 11, 201913.4413.4913.3013.3713.27174,300
Apr 10, 201913.2313.4013.1313.3613.26350,800
Apr 09, 201913.1913.3913.1413.2013.10312,200
Apr 08, 201913.3113.4213.2713.3013.20410,100
Apr 05, 201913.3013.3613.2113.3213.22474,800
Apr 04, 201913.0913.3313.0213.2913.19299,400
Apr 03, 201913.1413.2212.9913.0812.98468,700
Apr 02, 201912.8213.0312.8213.0112.91448,200
Apr 01, 201912.7012.9312.7012.8812.79389,300
Mar 29, 201912.8012.8412.5012.6012.51529,300
Mar 28, 201912.6112.7512.4712.7012.61225,700
Mar 27, 201912.5212.6512.4112.5612.47302,700
Mar 26, 201912.3612.6412.3612.5612.47390,400
Mar 25, 201912.2612.5012.2012.3112.22420,900
Mar 22, 201912.5812.6512.1412.2412.15811,600
Mar 21, 201912.7012.9912.6412.7112.62523,000
Mar 20, 201913.1213.2412.7812.7812.69570,100
Mar 19, 201913.6013.6013.1213.1313.03265,700
Mar 18, 201913.4813.7313.4813.5213.42455,900
Mar 15, 201913.4413.6013.4313.4813.381,386,900
Mar 14, 201913.3013.5113.3013.4313.33249,700
Mar 13, 201913.4213.5113.3513.3513.25346,200
Mar 12, 201913.5113.5813.2713.3413.24493,100
Mar 11, 201913.4413.5713.3013.4913.39341,900
Mar 08, 201913.2213.4613.1513.3613.26292,900
Mar 07, 201913.5613.5713.2513.2813.18362,200
Mar 06, 201913.9113.9213.5113.6213.52592,800
Mar 05, 201914.1214.1213.8613.8913.79683,300
Mar 04, 201914.0014.1113.8613.9613.86338,900
Mar 01, 201914.1314.1913.9214.0113.91245,600
Feb 28, 201914.0514.1514.0114.0613.96258,300
Feb 27, 201913.9914.1613.9814.0513.95278,200
Feb 26, 201914.1614.2314.0014.0113.91256,800
Feb 25, 201914.4314.4314.1914.2014.10376,500
Feb 22, 201914.2714.4014.2214.2914.18341,300
Feb 21, 201914.2514.2714.1014.2214.12367,600
Feb 20, 201914.1214.2814.0414.2614.15494,700
Feb 19, 201913.9514.1913.9414.1014.00572,300
Feb 15, 201913.8114.1213.8114.0213.92357,500
Feb 14, 201913.6213.7913.5813.6913.59448,500
Feb 13, 201913.8113.8713.6813.7413.64440,500
Feb 12, 201913.7613.9413.7513.7913.69215,200
Feb 11, 201913.6613.7313.5813.7013.60366,500
Feb 08, 201913.6513.7113.5313.6313.53232,500
Feb 07, 201913.8213.9613.6113.7013.60597,100
Feb 07, 20190.1 Dividend
Feb 06, 201913.6613.8313.6413.7613.56319,600
Feb 05, 201913.8813.9113.6613.7813.58311,800
Feb 04, 201913.6813.8813.6113.8613.66293,000
Feb 01, 201913.5913.7313.5513.6713.47314,400
Jan 31, 201913.6313.6713.4213.6013.40636,900
Jan 30, 201914.0514.1713.5113.6613.46554,900
Jan 29, 201913.4513.5813.4213.5113.31346,400
Jan 28, 201913.2713.4213.1913.4213.22374,200
Jan 25, 201913.2713.4113.1313.3413.15283,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...