First Commonwealth Financial Corporation (FCF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 12.74 | 13.06 | 12.74 | 12.99 | 12.99 | 96,471 |
| 18 Apr 2024 | 12.56 | 12.86 | 12.56 | 12.79 | 12.79 | 482,600 |
| 17 Apr 2024 | 12.69 | 12.76 | 12.60 | 12.62 | 12.62 | 455,000 |
| 16 Apr 2024 | 12.48 | 12.63 | 12.41 | 12.53 | 12.53 | 731,800 |
| 15 Apr 2024 | 12.77 | 12.88 | 12.51 | 12.64 | 12.64 | 453,700 |
| 12 Apr 2024 | 12.64 | 12.75 | 12.61 | 12.74 | 12.74 | 467,000 |
| 11 Apr 2024 | 12.84 | 12.90 | 12.68 | 12.77 | 12.77 | 447,100 |
| 10 Apr 2024 | 13.10 | 13.10 | 12.60 | 12.81 | 12.81 | 624,900 |
| 09 Apr 2024 | 13.41 | 13.48 | 13.34 | 13.43 | 13.43 | 277,000 |
| 08 Apr 2024 | 13.34 | 13.45 | 13.31 | 13.34 | 13.34 | 404,500 |
| 05 Apr 2024 | 13.30 | 13.40 | 13.23 | 13.27 | 13.27 | 386,000 |
| 04 Apr 2024 | 13.51 | 13.62 | 13.28 | 13.34 | 13.34 | 546,500 |
| 03 Apr 2024 | 13.47 | 13.55 | 13.31 | 13.34 | 13.34 | 434,200 |
| 02 Apr 2024 | 13.50 | 13.63 | 13.34 | 13.49 | 13.49 | 694,800 |
| 01 Apr 2024 | 13.97 | 13.97 | 13.59 | 13.64 | 13.64 | 538,300 |
| 28 Mar 2024 | 13.80 | 13.97 | 13.70 | 13.92 | 13.92 | 705,100 |
| 27 Mar 2024 | 13.41 | 13.81 | 13.33 | 13.80 | 13.80 | 355,000 |
| 26 Mar 2024 | 13.61 | 13.62 | 13.32 | 13.33 | 13.33 | 316,400 |
| 25 Mar 2024 | 13.51 | 13.68 | 13.50 | 13.52 | 13.52 | 302,200 |
| 22 Mar 2024 | 13.70 | 13.78 | 13.44 | 13.50 | 13.50 | 425,300 |
| 21 Mar 2024 | 13.50 | 13.71 | 13.49 | 13.68 | 13.68 | 567,700 |
| 20 Mar 2024 | 12.94 | 13.57 | 12.94 | 13.44 | 13.44 | 461,800 |
| 19 Mar 2024 | 12.98 | 13.14 | 12.98 | 13.01 | 13.01 | 320,000 |
| 18 Mar 2024 | 13.19 | 13.20 | 12.97 | 13.02 | 13.02 | 451,700 |
| 15 Mar 2024 | 12.96 | 13.28 | 12.96 | 13.16 | 13.16 | 1,808,400 |
| 14 Mar 2024 | 13.18 | 13.27 | 12.87 | 12.97 | 12.97 | 470,600 |
| 13 Mar 2024 | 13.31 | 13.52 | 13.24 | 13.31 | 13.31 | 408,000 |
| 12 Mar 2024 | 13.47 | 13.53 | 13.31 | 13.31 | 13.31 | 359,600 |
| 11 Mar 2024 | 13.44 | 13.63 | 13.40 | 13.54 | 13.54 | 331,700 |
| 08 Mar 2024 | 13.70 | 13.74 | 13.47 | 13.47 | 13.47 | 422,500 |
| 07 Mar 2024 | 13.74 | 13.80 | 13.50 | 13.57 | 13.57 | 417,000 |
| 06 Mar 2024 | 13.59 | 13.79 | 13.23 | 13.53 | 13.53 | 641,800 |
| 05 Mar 2024 | 13.14 | 13.68 | 13.14 | 13.61 | 13.61 | 627,300 |
| 04 Mar 2024 | 13.14 | 13.37 | 13.12 | 13.19 | 13.19 | 604,000 |
| 01 Mar 2024 | 12.94 | 13.05 | 12.75 | 13.03 | 13.03 | 452,600 |
| 29 Feb 2024 | 13.07 | 13.19 | 12.91 | 13.03 | 13.03 | 501,700 |
| 28 Feb 2024 | 12.90 | 12.98 | 12.84 | 12.84 | 12.84 | 420,100 |
| 27 Feb 2024 | 13.11 | 13.19 | 12.99 | 13.05 | 13.05 | 427,000 |
| 26 Feb 2024 | 13.09 | 13.27 | 12.96 | 13.00 | 13.00 | 536,200 |
| 23 Feb 2024 | 13.18 | 13.38 | 13.05 | 13.21 | 13.21 | 390,400 |
| 22 Feb 2024 | 13.19 | 13.24 | 13.01 | 13.17 | 13.17 | 500,400 |
| 21 Feb 2024 | 13.33 | 13.37 | 13.23 | 13.25 | 13.25 | 513,400 |
| 20 Feb 2024 | 13.36 | 13.58 | 13.36 | 13.41 | 13.41 | 364,100 |
| 16 Feb 2024 | 13.56 | 13.70 | 13.48 | 13.53 | 13.53 | 502,400 |
| 15 Feb 2024 | 13.35 | 13.82 | 13.24 | 13.74 | 13.74 | 519,700 |
| 14 Feb 2024 | 13.30 | 13.39 | 13.01 | 13.27 | 13.27 | 503,000 |
| 13 Feb 2024 | 13.13 | 13.34 | 12.89 | 13.14 | 13.14 | 968,400 |
| 12 Feb 2024 | 13.34 | 13.80 | 13.34 | 13.61 | 13.61 | 558,500 |
| 09 Feb 2024 | 13.16 | 13.39 | 12.99 | 13.35 | 13.35 | 402,900 |
| 08 Feb 2024 | 13.03 | 13.15 | 12.98 | 13.15 | 13.15 | 382,400 |
| 08 Feb 2024 | 0.125 Dividend | |||||
| 07 Feb 2024 | 13.31 | 13.31 | 12.94 | 13.19 | 13.06 | 544,400 |
| 06 Feb 2024 | 13.17 | 13.38 | 13.12 | 13.29 | 13.16 | 772,500 |
| 05 Feb 2024 | 13.38 | 13.45 | 13.12 | 13.22 | 13.09 | 903,800 |
| 02 Feb 2024 | 13.33 | 13.73 | 13.27 | 13.54 | 13.41 | 583,800 |
| 01 Feb 2024 | 13.99 | 14.06 | 13.26 | 13.62 | 13.49 | 932,300 |
| 31 Jan 2024 | 14.83 | 15.04 | 13.96 | 14.01 | 13.88 | 723,800 |
| 30 Jan 2024 | 14.90 | 15.04 | 14.83 | 14.94 | 14.80 | 336,500 |
| 29 Jan 2024 | 14.80 | 15.07 | 14.77 | 15.05 | 14.91 | 458,500 |
| 26 Jan 2024 | 14.79 | 14.87 | 14.69 | 14.78 | 14.64 | 571,100 |
| 25 Jan 2024 | 14.93 | 15.03 | 14.50 | 14.67 | 14.53 | 419,600 |
| 24 Jan 2024 | 14.82 | 14.99 | 14.69 | 14.76 | 14.62 | 412,600 |
| 23 Jan 2024 | 15.10 | 15.10 | 14.69 | 14.69 | 14.55 | 466,100 |
| 22 Jan 2024 | 14.60 | 15.02 | 14.60 | 15.01 | 14.87 | 594,900 |
| 19 Jan 2024 | 14.28 | 14.51 | 14.11 | 14.50 | 14.36 | 512,800 |
| 18 Jan 2024 | 14.33 | 14.40 | 14.10 | 14.19 | 14.06 | 332,600 |
| 17 Jan 2024 | 13.97 | 14.26 | 13.97 | 14.24 | 14.11 | 441,500 |
| 16 Jan 2024 | 14.22 | 14.39 | 14.17 | 14.25 | 14.11 | 378,900 |
| 12 Jan 2024 | 14.74 | 14.75 | 14.29 | 14.43 | 14.29 | 278,800 |
| 11 Jan 2024 | 14.55 | 14.64 | 14.26 | 14.57 | 14.43 | 461,400 |
| 10 Jan 2024 | 14.60 | 14.69 | 14.48 | 14.68 | 14.54 | 300,100 |
| 09 Jan 2024 | 14.65 | 14.66 | 14.48 | 14.65 | 14.51 | 355,400 |
| 08 Jan 2024 | 14.79 | 14.88 | 14.66 | 14.84 | 14.70 | 359,700 |
| 05 Jan 2024 | 14.78 | 15.04 | 14.77 | 14.83 | 14.69 | 672,700 |
| 04 Jan 2024 | 15.00 | 15.10 | 14.88 | 14.88 | 14.74 | 442,700 |
| 03 Jan 2024 | 15.49 | 15.49 | 14.90 | 14.92 | 14.78 | 582,500 |
| 02 Jan 2024 | 15.27 | 15.75 | 15.27 | 15.56 | 15.41 | 426,500 |
| 29 Dec 2023 | 15.70 | 15.72 | 15.42 | 15.44 | 15.29 | 362,600 |
| 28 Dec 2023 | 15.79 | 15.87 | 15.67 | 15.75 | 15.60 | 292,100 |
| 27 Dec 2023 | 15.85 | 15.90 | 15.71 | 15.81 | 15.66 | 323,400 |
| 26 Dec 2023 | 15.50 | 15.85 | 15.45 | 15.80 | 15.65 | 331,100 |
| 22 Dec 2023 | 15.45 | 15.64 | 15.44 | 15.47 | 15.32 | 354,600 |
| 21 Dec 2023 | 15.29 | 15.38 | 15.16 | 15.37 | 15.22 | 481,500 |
| 20 Dec 2023 | 15.31 | 15.70 | 15.14 | 15.15 | 15.01 | 606,200 |
| 19 Dec 2023 | 15.12 | 15.40 | 15.01 | 15.30 | 15.16 | 500,200 |
| 18 Dec 2023 | 15.30 | 15.33 | 15.03 | 15.05 | 14.91 | 502,000 |
| 15 Dec 2023 | 15.38 | 15.52 | 15.10 | 15.22 | 15.08 | 1,387,400 |
| 14 Dec 2023 | 15.40 | 15.70 | 15.20 | 15.41 | 15.26 | 679,900 |
| 13 Dec 2023 | 14.27 | 15.02 | 14.17 | 14.99 | 14.85 | 1,081,000 |
| 12 Dec 2023 | 14.44 | 14.44 | 14.20 | 14.21 | 14.08 | 415,100 |
| 11 Dec 2023 | 14.50 | 14.65 | 14.37 | 14.48 | 14.34 | 369,800 |
| 08 Dec 2023 | 14.32 | 14.60 | 14.32 | 14.59 | 14.45 | 423,700 |
| 07 Dec 2023 | 14.17 | 14.36 | 14.03 | 14.34 | 14.20 | 360,200 |
| 06 Dec 2023 | 14.20 | 14.51 | 14.05 | 14.09 | 13.96 | 404,500 |
| 05 Dec 2023 | 14.15 | 14.25 | 14.05 | 14.07 | 13.94 | 326,800 |
| 04 Dec 2023 | 13.81 | 14.29 | 13.81 | 14.21 | 14.08 | 465,600 |
| 01 Dec 2023 | 13.27 | 14.05 | 13.21 | 14.00 | 13.87 | 478,200 |
| 30 Nov 2023 | 13.49 | 13.56 | 13.30 | 13.37 | 13.24 | 503,000 |
| 29 Nov 2023 | 13.25 | 13.58 | 13.25 | 13.43 | 13.30 | 766,400 |
| 28 Nov 2023 | 13.21 | 13.21 | 13.01 | 13.20 | 13.07 | 437,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.