First Commonwealth Financial Corporation (FCF)
NYSE: FCF · Real-Time Price · USD
15.52
+0.03 (0.16%)
Mar 31, 2025, 3:33 PM EDT - Market open
FCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.32 | 15.52 | 15.29 | 15.49 | - | - | 20,960 |
| Mar 28, 2025 | 15.77 | 15.82 | 15.40 | 15.49 | 15.49 | -1.65% | 464,093 |
| Mar 27, 2025 | 15.79 | 15.87 | 15.64 | 15.75 | 15.75 | - | 407,073 |
| Mar 26, 2025 | 15.78 | 15.99 | 15.67 | 15.75 | 15.75 | 0.32% | 437,006 |
| Mar 25, 2025 | 15.75 | 15.91 | 15.67 | 15.70 | 15.70 | -0.51% | 539,111 |
| Mar 24, 2025 | 15.84 | 15.89 | 15.66 | 15.78 | 15.78 | 1.28% | 1,080,173 |
| Mar 21, 2025 | 15.70 | 15.82 | 15.43 | 15.58 | 15.58 | -0.83% | 5,420,365 |
| Mar 20, 2025 | 15.77 | 16.05 | 15.71 | 15.71 | 15.71 | -1.50% | 720,524 |
| Mar 19, 2025 | 15.95 | 16.13 | 15.80 | 15.95 | 15.95 | 0.13% | 722,895 |
| Mar 18, 2025 | 15.92 | 16.00 | 15.74 | 15.93 | 15.93 | 0.06% | 809,814 |
| Mar 17, 2025 | 16.01 | 16.21 | 15.91 | 15.92 | 15.92 | 0.51% | 1,101,321 |
| Mar 14, 2025 | 15.63 | 15.85 | 15.48 | 15.84 | 15.84 | 2.46% | 615,444 |
| Mar 13, 2025 | 15.44 | 15.73 | 15.41 | 15.46 | 15.46 | 0.19% | 573,195 |
| Mar 12, 2025 | 15.45 | 15.50 | 15.23 | 15.43 | 15.43 | 0.39% | 683,812 |
| Mar 11, 2025 | 15.55 | 15.73 | 15.33 | 15.37 | 15.37 | -0.71% | 701,092 |
| Mar 10, 2025 | 15.53 | 15.87 | 15.41 | 15.48 | 15.48 | -1.53% | 808,557 |
| Mar 7, 2025 | 15.68 | 15.87 | 15.48 | 15.72 | 15.72 | - | 663,791 |
| Mar 6, 2025 | 15.70 | 15.79 | 15.49 | 15.72 | 15.72 | -0.51% | 645,646 |
| Mar 5, 2025 | 15.85 | 16.00 | 15.62 | 15.80 | 15.80 | -0.38% | 671,758 |
| Mar 4, 2025 | 16.21 | 16.21 | 15.76 | 15.86 | 15.86 | -3.12% | 765,765 |
| Mar 3, 2025 | 16.45 | 16.58 | 16.19 | 16.37 | 16.37 | -0.43% | 575,434 |
| Feb 28, 2025 | 16.35 | 16.44 | 16.15 | 16.44 | 16.44 | 1.11% | 543,246 |
| Feb 27, 2025 | 16.21 | 16.35 | 16.14 | 16.26 | 16.26 | 0.12% | 371,138 |
| Feb 26, 2025 | 16.32 | 16.42 | 16.02 | 16.24 | 16.24 | -0.79% | 445,858 |
| Feb 25, 2025 | 16.19 | 16.60 | 16.14 | 16.37 | 16.37 | 2.06% | 800,210 |
| Feb 24, 2025 | 16.26 | 16.27 | 16.02 | 16.04 | 16.04 | -0.74% | 759,071 |
| Feb 21, 2025 | 16.51 | 16.58 | 16.05 | 16.16 | 16.16 | -0.98% | 785,189 |
| Feb 20, 2025 | 16.37 | 16.43 | 16.02 | 16.32 | 16.32 | -0.37% | 713,703 |
| Feb 19, 2025 | 16.36 | 16.49 | 16.28 | 16.38 | 16.38 | -1.03% | 571,474 |
| Feb 18, 2025 | 16.42 | 16.65 | 16.38 | 16.55 | 16.55 | 0.24% | 437,268 |
| Feb 14, 2025 | 16.68 | 16.79 | 16.44 | 16.51 | 16.51 | -0.60% | 290,993 |
| Feb 13, 2025 | 16.55 | 16.62 | 16.38 | 16.61 | 16.61 | 1.03% | 398,528 |
| Feb 12, 2025 | 16.61 | 16.75 | 16.44 | 16.44 | 16.44 | -2.78% | 595,210 |
| Feb 11, 2025 | 16.39 | 16.94 | 16.35 | 16.91 | 16.91 | 2.61% | 635,645 |
| Feb 10, 2025 | 16.73 | 16.73 | 16.46 | 16.48 | 16.48 | -1.38% | 577,095 |
| Feb 7, 2025 | 16.98 | 16.98 | 16.54 | 16.71 | 16.71 | -2.45% | 594,809 |
| Feb 6, 2025 | 17.03 | 17.19 | 16.86 | 17.13 | 17.00 | 0.71% | 422,521 |
| Feb 5, 2025 | 17.01 | 17.01 | 16.68 | 17.01 | 16.88 | 0.71% | 552,554 |
| Feb 4, 2025 | 16.38 | 16.91 | 16.38 | 16.89 | 16.76 | 3.11% | 445,677 |
| Feb 3, 2025 | 16.26 | 16.61 | 16.11 | 16.38 | 16.25 | -1.80% | 597,394 |
| Jan 31, 2025 | 16.62 | 16.80 | 16.50 | 16.68 | 16.55 | -0.12% | 876,602 |
| Jan 30, 2025 | 16.43 | 16.71 | 16.38 | 16.70 | 16.57 | 3.34% | 761,787 |
| Jan 29, 2025 | 16.32 | 16.58 | 16.05 | 16.16 | 16.04 | -3.92% | 907,149 |
| Jan 28, 2025 | 16.73 | 16.95 | 16.60 | 16.82 | 16.69 | 0.30% | 566,663 |
| Jan 27, 2025 | 16.63 | 16.96 | 16.59 | 16.77 | 16.64 | 1.76% | 778,356 |
| Jan 24, 2025 | 16.42 | 16.62 | 16.34 | 16.48 | 16.35 | 0.24% | 387,917 |
| Jan 23, 2025 | 16.41 | 16.64 | 16.29 | 16.44 | 16.31 | - | 556,957 |
| Jan 22, 2025 | 16.59 | 16.64 | 16.37 | 16.44 | 16.31 | -1.20% | 546,126 |
| Jan 21, 2025 | 16.71 | 16.97 | 16.61 | 16.64 | 16.51 | 0.54% | 597,389 |
| Jan 17, 2025 | 16.53 | 16.67 | 16.28 | 16.55 | 16.42 | 1.04% | 2,321,696 |