First Commonwealth Financial Corporation (FCF)
NYSE: FCF · Real-Time Price · USD
16.77
-0.06 (-0.36%)
Oct 8, 2025, 1:41 PM EDT - Market open
FCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.92 | 16.92 | 16.72 | 16.83 | - | - | 64,619 |
| Oct 7, 2025 | 16.99 | 17.16 | 16.81 | 16.83 | 16.83 | -1.00% | 451,456 |
| Oct 6, 2025 | 16.97 | 17.17 | 16.82 | 17.00 | 17.00 | 1.13% | 665,752 |
| Oct 3, 2025 | 16.76 | 17.02 | 16.76 | 16.81 | 16.81 | 0.36% | 717,945 |
| Oct 2, 2025 | 16.76 | 16.84 | 16.61 | 16.75 | 16.75 | -0.59% | 368,753 |
| Oct 1, 2025 | 16.86 | 17.01 | 16.76 | 16.85 | 16.85 | -1.17% | 601,577 |
| Sep 30, 2025 | 17.15 | 17.26 | 16.87 | 17.05 | 17.05 | -0.53% | 684,714 |
| Sep 29, 2025 | 17.43 | 17.43 | 17.06 | 17.14 | 17.14 | -1.49% | 508,698 |
| Sep 26, 2025 | 17.39 | 17.50 | 17.27 | 17.40 | 17.40 | 0.35% | 538,208 |
| Sep 25, 2025 | 17.33 | 17.43 | 17.26 | 17.34 | 17.34 | -0.34% | 401,666 |
| Sep 24, 2025 | 17.49 | 17.59 | 17.27 | 17.40 | 17.40 | -0.29% | 455,523 |
| Sep 23, 2025 | 17.37 | 17.68 | 17.37 | 17.45 | 17.45 | 0.58% | 424,332 |
| Sep 22, 2025 | 17.54 | 17.65 | 17.32 | 17.35 | 17.35 | -1.14% | 657,002 |
| Sep 19, 2025 | 17.94 | 17.94 | 17.53 | 17.55 | 17.55 | -2.06% | 3,039,980 |
| Sep 18, 2025 | 17.44 | 17.93 | 17.44 | 17.92 | 17.92 | 3.05% | 547,792 |
| Sep 17, 2025 | 17.29 | 17.80 | 17.27 | 17.39 | 17.39 | 0.81% | 741,687 |
| Sep 16, 2025 | 17.39 | 17.46 | 17.07 | 17.25 | 17.25 | -1.09% | 472,483 |
| Sep 15, 2025 | 17.53 | 17.58 | 17.37 | 17.44 | 17.44 | -0.74% | 518,546 |
| Sep 12, 2025 | 17.60 | 17.72 | 17.46 | 17.57 | 17.57 | -0.57% | 376,441 |
| Sep 11, 2025 | 17.51 | 17.70 | 17.42 | 17.67 | 17.67 | 0.63% | 452,554 |
| Sep 10, 2025 | 17.38 | 17.62 | 17.38 | 17.56 | 17.56 | 0.57% | 393,002 |
| Sep 9, 2025 | 17.73 | 17.80 | 17.44 | 17.46 | 17.46 | -1.69% | 456,594 |
| Sep 8, 2025 | 17.86 | 17.89 | 17.57 | 17.76 | 17.76 | -0.67% | 547,536 |
| Sep 5, 2025 | 18.07 | 18.28 | 17.72 | 17.88 | 17.88 | -0.78% | 480,004 |
| Sep 4, 2025 | 17.78 | 18.02 | 17.69 | 18.02 | 18.02 | 1.92% | 597,002 |
| Sep 3, 2025 | 17.61 | 17.80 | 17.54 | 17.68 | 17.68 | - | 344,142 |
| Sep 2, 2025 | 17.48 | 17.68 | 17.35 | 17.68 | 17.68 | -0.39% | 442,936 |
| Aug 29, 2025 | 17.86 | 17.92 | 17.71 | 17.75 | 17.75 | -0.34% | 425,486 |
| Aug 28, 2025 | 17.96 | 17.96 | 17.68 | 17.81 | 17.81 | -0.06% | 399,628 |
| Aug 27, 2025 | 17.63 | 17.88 | 17.63 | 17.82 | 17.82 | 0.79% | 306,433 |
| Aug 26, 2025 | 17.54 | 17.79 | 17.54 | 17.68 | 17.68 | 0.68% | 422,962 |
| Aug 25, 2025 | 17.73 | 17.76 | 17.56 | 17.56 | 17.56 | -0.96% | 412,575 |
| Aug 22, 2025 | 16.94 | 17.75 | 16.87 | 17.73 | 17.73 | 5.16% | 891,604 |
| Aug 21, 2025 | 16.69 | 16.92 | 16.68 | 16.86 | 16.86 | 0.42% | 451,996 |
| Aug 20, 2025 | 16.76 | 16.85 | 16.69 | 16.79 | 16.79 | 0.30% | 480,833 |
| Aug 19, 2025 | 16.77 | 16.93 | 16.67 | 16.74 | 16.74 | -0.30% | 362,773 |
| Aug 18, 2025 | 16.68 | 16.80 | 16.63 | 16.79 | 16.79 | 0.72% | 333,225 |
| Aug 15, 2025 | 16.95 | 16.95 | 16.67 | 16.67 | 16.67 | -1.65% | 1,015,202 |
| Aug 14, 2025 | 16.75 | 16.97 | 16.71 | 16.95 | 16.95 | -0.24% | 433,278 |
| Aug 13, 2025 | 16.96 | 17.03 | 16.86 | 16.99 | 16.99 | 1.01% | 746,904 |
| Aug 12, 2025 | 16.40 | 16.89 | 16.39 | 16.82 | 16.82 | 3.57% | 505,344 |
| Aug 11, 2025 | 16.24 | 16.30 | 16.12 | 16.24 | 16.24 | 0.19% | 470,479 |
| Aug 8, 2025 | 16.29 | 16.29 | 16.10 | 16.21 | 16.21 | -0.67% | 371,510 |
| Aug 7, 2025 | 16.69 | 16.69 | 16.27 | 16.32 | 16.19 | -1.33% | 497,619 |
| Aug 6, 2025 | 16.67 | 16.77 | 16.53 | 16.54 | 16.40 | -0.96% | 508,400 |
| Aug 5, 2025 | 16.72 | 16.72 | 16.40 | 16.70 | 16.56 | 0.72% | 705,357 |
| Aug 4, 2025 | 16.33 | 16.67 | 16.32 | 16.58 | 16.44 | 1.53% | 589,543 |
| Aug 1, 2025 | 16.35 | 16.48 | 16.11 | 16.33 | 16.20 | -1.09% | 929,599 |
| Jul 31, 2025 | 16.35 | 16.58 | 16.22 | 16.51 | 16.37 | 1.04% | 879,291 |
| Jul 30, 2025 | 16.50 | 16.92 | 16.09 | 16.34 | 16.21 | 1.68% | 1,275,244 |