UK markets closed

First Commonwealth Financial Corporation (FCF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.88-0.17 (-1.30%)
At close: 04:00PM EDT
12.88 +0.02 (+0.12%)
After hours: 04:05PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202412.8412.9512.7712.8812.88392,000
13 Jun 202413.1613.1612.9413.0513.05349,000
12 Jun 202413.2113.4313.0913.2313.23537,300
11 Jun 202412.7812.9112.7112.8112.81431,400
10 Jun 202413.0813.1012.8812.8912.89441,700
07 Jun 202413.0813.3113.0813.2813.28291,400
06 Jun 202413.1813.2913.1413.2513.25207,500
05 Jun 202413.1613.2713.0413.1513.15362,200
04 Jun 202413.0913.1712.9913.0213.02374,400
03 Jun 202413.6513.6513.2113.2413.24335,300
31 May 202413.4513.5513.4113.5113.51341,800
30 May 202413.3513.4613.2813.3813.38277,200
29 May 202413.2213.2613.0913.1713.17294,000
28 May 202413.6313.6313.3813.4513.45295,900
24 May 202413.6513.6513.4613.6013.60317,500
23 May 202413.8113.9113.4613.5913.59371,500
22 May 202413.9013.9413.7513.8313.83311,800
21 May 202413.9214.0113.8713.9413.94268,700
20 May 202414.2114.2913.9213.9413.94373,300
17 May 202414.1714.3814.1214.2414.24368,400
16 May 202413.9614.1413.9614.1214.12350,900
15 May 202414.1414.1813.9614.0214.02347,900
14 May 202413.9714.0413.8213.9513.95271,000
13 May 202413.9713.9713.8213.8413.84286,900
10 May 202413.9813.9813.7413.8913.89244,900
09 May 202413.8313.9713.7913.9413.94299,800
08 May 202413.6213.8513.6013.8513.85229,700
07 May 202413.7813.8713.7013.7013.70318,900
06 May 202413.7413.8913.7213.7713.77292,800
03 May 202413.8013.8413.6013.6713.67355,000
02 May 202413.4213.6313.4213.5913.59377,700
02 May 20240.13 Dividend
01 May 202413.3513.7213.3313.4813.35467,300
30 Apr 202413.2813.3613.1613.1913.06360,700
29 Apr 202413.5413.6413.3813.3913.26363,700
26 Apr 202413.5313.6713.4313.5513.42396,900
25 Apr 202413.4713.5813.2513.5613.43781,700
24 Apr 202413.4013.7513.2713.7413.61478,800
23 Apr 202413.5113.8613.3013.5813.45813,300
22 Apr 202413.2013.4213.1113.2913.16578,100
19 Apr 202412.7413.2212.7413.2013.07782,200
18 Apr 202412.5612.8612.5612.7912.67482,600
17 Apr 202412.6912.7612.6012.6212.50455,000
16 Apr 202412.4812.6312.4112.5312.41731,800
15 Apr 202412.7712.8812.5112.6412.52453,700
12 Apr 202412.6412.7512.6112.7412.62467,000
11 Apr 202412.8412.9012.6812.7712.65447,100
10 Apr 202413.1013.1012.6012.8112.69624,900
09 Apr 202413.4113.4813.3413.4313.30277,000
08 Apr 202413.3413.4513.3113.3413.21404,500
05 Apr 202413.3013.4013.2313.2713.14386,000
04 Apr 202413.5113.6213.2813.3413.21546,500
03 Apr 202413.4713.5513.3113.3413.21434,200
02 Apr 202413.5013.6313.3413.4913.36694,800
01 Apr 202413.9713.9713.5913.6413.51538,300
28 Mar 202413.8013.9713.7013.9213.79705,100
27 Mar 202413.4113.8113.3313.8013.67355,000
26 Mar 202413.6113.6213.3213.3313.20316,400
25 Mar 202413.5113.6813.5013.5213.39302,200
22 Mar 202413.7013.7813.4413.5013.37425,300
21 Mar 202413.5013.7113.4913.6813.55567,700
20 Mar 202412.9413.5712.9413.4413.31461,800
19 Mar 202412.9813.1412.9813.0112.88320,000
18 Mar 202413.1913.2012.9713.0212.89451,700
15 Mar 202412.9613.2812.9613.1613.031,808,400
14 Mar 202413.1813.2712.8712.9712.84470,600
13 Mar 202413.3113.5213.2413.3113.18408,000
12 Mar 202413.4713.5313.3113.3113.18359,600
11 Mar 202413.4413.6313.4013.5413.41331,700
08 Mar 202413.7013.7413.4713.4713.34422,500
07 Mar 202413.7413.8013.5013.5713.44417,000
06 Mar 202413.5913.7913.2313.5313.40641,800
05 Mar 202413.1413.6813.1413.6113.48627,300
04 Mar 202413.1413.3713.1213.1913.06604,000
01 Mar 202412.9413.0512.7513.0312.90452,600
29 Feb 202413.0713.1912.9113.0312.90501,700
28 Feb 202412.9012.9812.8412.8412.72420,100
27 Feb 202413.1113.1912.9913.0512.92427,000
26 Feb 202413.0913.2712.9613.0012.87536,200
23 Feb 202413.1813.3813.0513.2113.08390,400
22 Feb 202413.1913.2413.0113.1713.04500,400
21 Feb 202413.3313.3713.2313.2513.12513,400
20 Feb 202413.3613.5813.3613.4113.28364,100
16 Feb 202413.5613.7013.4813.5313.40502,400
15 Feb 202413.3513.8213.2413.7413.61519,700
14 Feb 202413.3013.3913.0113.2713.14503,000
13 Feb 202413.1313.3412.8913.1413.01968,400
12 Feb 202413.3413.8013.3413.6113.48558,500
09 Feb 202413.1613.3912.9913.3513.22402,900
08 Feb 202413.0313.1512.9813.1513.02382,400
08 Feb 20240.125 Dividend
07 Feb 202413.3113.3112.9413.1912.94544,400
06 Feb 202413.1713.3813.1213.2913.04772,500
05 Feb 202413.3813.4513.1213.2212.97903,800
02 Feb 202413.3313.7313.2713.5413.28583,800
01 Feb 202413.9914.0613.2613.6213.36932,300
31 Jan 202414.8315.0413.9614.0113.74723,800
30 Jan 202414.9015.0414.8314.9414.66336,500
29 Jan 202414.8015.0714.7715.0514.76458,500
26 Jan 202414.7914.8714.6914.7814.50571,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...