First Commonwealth Financial Corporation (FCF)
NYSE: FCF · Real-Time Price · USD
15.54
+0.14 (0.91%)
Nov 18, 2025, 2:12 PM EST - Market open
FCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 15.40 | 15.50 | 15.30 | 15.50 | - | 0.62% | 20,952 |
| Nov 17, 2025 | 15.95 | 16.02 | 15.39 | 15.40 | 15.40 | -3.63% | 726,670 |
| Nov 14, 2025 | 15.79 | 16.03 | 15.68 | 15.98 | 15.98 | 0.76% | 610,209 |
| Nov 13, 2025 | 15.84 | 16.08 | 15.77 | 15.86 | 15.86 | -0.25% | 686,984 |
| Nov 12, 2025 | 15.99 | 16.21 | 15.89 | 15.90 | 15.90 | -0.69% | 741,401 |
| Nov 11, 2025 | 15.74 | 16.08 | 15.68 | 16.01 | 16.01 | 1.65% | 609,318 |
| Nov 10, 2025 | 15.79 | 15.95 | 15.64 | 15.75 | 15.75 | - | 737,029 |
| Nov 7, 2025 | 15.48 | 15.76 | 15.44 | 15.75 | 15.75 | 0.90% | 696,774 |
| Nov 6, 2025 | 15.69 | 15.80 | 15.59 | 15.61 | 15.48 | -1.27% | 710,400 |
| Nov 5, 2025 | 15.54 | 15.92 | 15.54 | 15.81 | 15.67 | 1.35% | 715,395 |
| Nov 4, 2025 | 15.41 | 15.62 | 15.39 | 15.60 | 15.47 | 0.91% | 819,949 |
| Nov 3, 2025 | 15.22 | 15.46 | 15.00 | 15.46 | 15.33 | 1.11% | 1,057,133 |
| Oct 31, 2025 | 15.33 | 15.44 | 15.07 | 15.29 | 15.16 | -1.10% | 616,857 |
| Oct 30, 2025 | 15.49 | 15.73 | 15.36 | 15.46 | 15.33 | -0.19% | 825,075 |
| Oct 29, 2025 | 15.89 | 16.16 | 15.40 | 15.49 | 15.36 | -5.49% | 1,121,655 |
| Oct 28, 2025 | 16.21 | 16.42 | 16.15 | 16.39 | 16.25 | 0.49% | 489,245 |
| Oct 27, 2025 | 16.46 | 16.53 | 16.27 | 16.31 | 16.17 | -0.97% | 435,591 |
| Oct 24, 2025 | 16.39 | 16.53 | 16.26 | 16.47 | 16.33 | 1.60% | 407,014 |
| Oct 23, 2025 | 16.25 | 16.29 | 16.06 | 16.21 | 16.07 | -0.49% | 482,145 |
| Oct 22, 2025 | 16.20 | 16.41 | 16.13 | 16.29 | 16.15 | 1.05% | 432,534 |
| Oct 21, 2025 | 16.13 | 16.28 | 16.07 | 16.12 | 15.98 | -0.06% | 385,231 |
| Oct 20, 2025 | 15.99 | 16.21 | 15.82 | 16.13 | 15.99 | 1.38% | 480,423 |
| Oct 17, 2025 | 15.65 | 15.92 | 15.57 | 15.91 | 15.77 | 2.51% | 598,649 |
| Oct 16, 2025 | 16.32 | 16.39 | 15.42 | 15.52 | 15.39 | -5.48% | 713,621 |
| Oct 15, 2025 | 16.69 | 16.70 | 16.34 | 16.42 | 16.28 | -1.14% | 497,480 |
| Oct 14, 2025 | 16.10 | 16.76 | 16.07 | 16.61 | 16.47 | 2.98% | 579,591 |
| Oct 13, 2025 | 16.23 | 16.36 | 15.94 | 16.13 | 15.99 | 0.25% | 602,500 |
| Oct 10, 2025 | 16.62 | 16.85 | 16.06 | 16.09 | 15.95 | -3.07% | 653,501 |
| Oct 9, 2025 | 16.73 | 16.76 | 16.50 | 16.60 | 16.46 | -0.78% | 463,341 |
| Oct 8, 2025 | 16.92 | 16.92 | 16.72 | 16.73 | 16.59 | -0.59% | 397,073 |
| Oct 7, 2025 | 16.99 | 17.16 | 16.81 | 16.83 | 16.68 | -1.00% | 451,456 |
| Oct 6, 2025 | 16.97 | 17.17 | 16.82 | 17.00 | 16.85 | 1.13% | 665,752 |
| Oct 3, 2025 | 16.76 | 17.02 | 16.76 | 16.81 | 16.66 | 0.36% | 717,945 |
| Oct 2, 2025 | 16.76 | 16.84 | 16.61 | 16.75 | 16.61 | -0.59% | 368,753 |
| Oct 1, 2025 | 16.86 | 17.01 | 16.76 | 16.85 | 16.70 | -1.17% | 601,577 |
| Sep 30, 2025 | 17.15 | 17.26 | 16.87 | 17.05 | 16.90 | -0.53% | 684,714 |
| Sep 29, 2025 | 17.43 | 17.43 | 17.06 | 17.14 | 16.99 | -1.49% | 508,698 |
| Sep 26, 2025 | 17.39 | 17.50 | 17.27 | 17.40 | 17.25 | 0.35% | 538,208 |
| Sep 25, 2025 | 17.33 | 17.43 | 17.26 | 17.34 | 17.19 | -0.34% | 401,666 |
| Sep 24, 2025 | 17.49 | 17.59 | 17.27 | 17.40 | 17.25 | -0.29% | 455,523 |
| Sep 23, 2025 | 17.37 | 17.68 | 17.37 | 17.45 | 17.30 | 0.58% | 424,332 |
| Sep 22, 2025 | 17.54 | 17.65 | 17.32 | 17.35 | 17.20 | -1.14% | 657,002 |
| Sep 19, 2025 | 17.94 | 17.94 | 17.53 | 17.55 | 17.40 | -2.06% | 3,039,980 |
| Sep 18, 2025 | 17.44 | 17.93 | 17.44 | 17.92 | 17.77 | 3.05% | 547,792 |
| Sep 17, 2025 | 17.29 | 17.80 | 17.27 | 17.39 | 17.24 | 0.81% | 741,687 |
| Sep 16, 2025 | 17.39 | 17.46 | 17.07 | 17.25 | 17.10 | -1.09% | 472,483 |
| Sep 15, 2025 | 17.53 | 17.58 | 17.37 | 17.44 | 17.29 | -0.74% | 518,546 |
| Sep 12, 2025 | 17.60 | 17.72 | 17.46 | 17.57 | 17.42 | -0.57% | 376,441 |
| Sep 11, 2025 | 17.51 | 17.70 | 17.42 | 17.67 | 17.52 | 0.63% | 452,554 |
| Sep 10, 2025 | 17.38 | 17.62 | 17.38 | 17.56 | 17.41 | 0.57% | 393,002 |