First Commonwealth Financial Corporation (FCF)
NYSE: FCF · Real-Time Price · USD
18.34
-0.04 (-0.22%)
Feb 11, 2026, 4:00 PM EST - Market closed
FCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.56 | 18.62 | 18.19 | 18.34 | 18.34 | -0.22% | 692,842 |
| Feb 10, 2026 | 18.57 | 18.73 | 18.21 | 18.38 | 18.38 | -1.39% | 790,704 |
| Feb 9, 2026 | 18.73 | 18.91 | 18.63 | 18.64 | 18.64 | -1.01% | 560,694 |
| Feb 6, 2026 | 18.89 | 18.95 | 18.77 | 18.83 | 18.83 | -0.26% | 829,376 |
| Feb 5, 2026 | 18.93 | 19.07 | 18.61 | 18.88 | 18.75 | -0.05% | 977,239 |
| Feb 4, 2026 | 18.74 | 19.08 | 18.70 | 18.89 | 18.75 | 1.61% | 957,961 |
| Feb 3, 2026 | 18.35 | 18.68 | 18.11 | 18.59 | 18.46 | 1.75% | 1,352,399 |
| Feb 2, 2026 | 18.00 | 18.48 | 17.80 | 18.27 | 18.14 | 1.33% | 902,179 |
| Jan 30, 2026 | 17.78 | 18.09 | 17.78 | 18.03 | 17.90 | 1.29% | 1,211,514 |
| Jan 29, 2026 | 17.75 | 17.98 | 17.56 | 17.80 | 17.67 | 1.14% | 1,252,869 |
| Jan 28, 2026 | 18.20 | 18.41 | 17.55 | 17.60 | 17.47 | -0.56% | 914,590 |
| Jan 27, 2026 | 17.53 | 17.78 | 17.53 | 17.70 | 17.57 | 0.97% | 684,625 |
| Jan 26, 2026 | 17.44 | 17.69 | 17.31 | 17.53 | 17.40 | 0.34% | 516,337 |
| Jan 23, 2026 | 17.97 | 17.97 | 17.35 | 17.47 | 17.35 | -3.37% | 781,001 |
| Jan 22, 2026 | 18.13 | 18.42 | 18.04 | 18.08 | 17.95 | -0.17% | 669,868 |
| Jan 21, 2026 | 17.39 | 18.16 | 17.39 | 18.11 | 17.98 | 4.74% | 761,349 |
| Jan 20, 2026 | 17.21 | 17.42 | 17.18 | 17.29 | 17.17 | -1.03% | 502,490 |
| Jan 16, 2026 | 17.56 | 17.62 | 17.45 | 17.47 | 17.35 | -0.74% | 565,358 |
| Jan 15, 2026 | 17.33 | 17.73 | 17.33 | 17.60 | 17.47 | 1.68% | 484,402 |
| Jan 14, 2026 | 16.98 | 17.35 | 16.98 | 17.31 | 17.19 | 1.70% | 434,941 |
| Jan 13, 2026 | 17.21 | 17.25 | 16.97 | 17.02 | 16.90 | -1.05% | 439,970 |
| Jan 12, 2026 | 17.07 | 17.22 | 16.99 | 17.20 | 17.08 | -0.35% | 442,083 |
| Jan 9, 2026 | 17.52 | 17.64 | 17.24 | 17.26 | 17.14 | -1.48% | 611,466 |
| Jan 8, 2026 | 17.06 | 17.61 | 16.95 | 17.52 | 17.39 | 2.40% | 562,252 |
| Jan 7, 2026 | 17.33 | 17.33 | 16.97 | 17.11 | 16.99 | 0.06% | 483,495 |
| Jan 6, 2026 | 16.99 | 17.19 | 16.89 | 17.10 | 16.98 | 0.12% | 576,869 |
| Jan 5, 2026 | 16.66 | 17.39 | 16.62 | 17.08 | 16.96 | 1.85% | 760,379 |
| Jan 2, 2026 | 16.80 | 16.90 | 16.56 | 16.77 | 16.65 | -0.53% | 596,566 |
| Dec 31, 2025 | 17.00 | 17.03 | 16.81 | 16.86 | 16.74 | -0.65% | 542,110 |
| Dec 30, 2025 | 17.03 | 17.07 | 16.90 | 16.97 | 16.85 | -0.59% | 546,118 |
| Dec 29, 2025 | 17.14 | 17.18 | 17.02 | 17.07 | 16.95 | -0.18% | 409,450 |
| Dec 26, 2025 | 17.23 | 17.23 | 17.05 | 17.10 | 16.98 | -0.58% | 407,700 |
| Dec 24, 2025 | 17.18 | 17.29 | 17.16 | 17.20 | 17.08 | -0.12% | 340,135 |
| Dec 23, 2025 | 17.20 | 17.37 | 17.19 | 17.22 | 17.10 | -0.35% | 611,968 |
| Dec 22, 2025 | 17.26 | 17.55 | 17.22 | 17.28 | 17.16 | 0.12% | 553,959 |
| Dec 19, 2025 | 17.40 | 17.51 | 17.11 | 17.26 | 17.14 | -1.20% | 3,557,760 |
| Dec 18, 2025 | 17.65 | 17.65 | 17.35 | 17.47 | 17.35 | -0.57% | 660,612 |
| Dec 17, 2025 | 17.28 | 17.72 | 17.18 | 17.57 | 17.44 | 2.63% | 866,957 |
| Dec 16, 2025 | 17.34 | 17.34 | 17.04 | 17.12 | 17.00 | -0.93% | 867,799 |
| Dec 15, 2025 | 17.26 | 17.35 | 17.07 | 17.28 | 17.16 | 0.64% | 715,277 |
| Dec 12, 2025 | 17.31 | 17.31 | 17.01 | 17.17 | 17.05 | -0.17% | 453,785 |
| Dec 11, 2025 | 16.99 | 17.29 | 16.88 | 17.20 | 17.08 | 0.82% | 581,216 |
| Dec 10, 2025 | 16.50 | 17.13 | 16.46 | 17.06 | 16.94 | 3.02% | 1,083,449 |
| Dec 9, 2025 | 16.58 | 16.83 | 16.51 | 16.56 | 16.44 | -0.30% | 497,266 |
| Dec 8, 2025 | 16.60 | 16.77 | 16.49 | 16.61 | 16.49 | 0.73% | 464,448 |
| Dec 5, 2025 | 16.49 | 16.63 | 16.48 | 16.49 | 16.37 | -0.66% | 397,017 |
| Dec 4, 2025 | 16.55 | 16.72 | 16.55 | 16.60 | 16.48 | 0.12% | 520,303 |
| Dec 3, 2025 | 16.55 | 16.75 | 16.36 | 16.58 | 16.46 | 0.48% | 748,941 |
| Dec 2, 2025 | 16.72 | 16.92 | 16.48 | 16.50 | 16.38 | 0.55% | 585,221 |
| Dec 1, 2025 | 16.20 | 16.52 | 16.20 | 16.41 | 16.29 | 0.98% | 458,462 |