Skip to main content
First Commonwealth Financial Corporation (FCF)
NYSE: FCF · Real-Time Price · USD
16.54
-0.38 (-2.25%)
Jan 2, 2025, 4:00 PM EST - Market closed

FCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202517.0717.1416.5416.5416.54-2.25%490,575
Dec 31, 202416.9717.0516.8216.9216.920.12%375,044
Dec 30, 202416.9017.0316.6916.9016.90-0.59%314,577
Dec 27, 202417.0317.2516.7817.0017.00-1.28%465,316
Dec 26, 202416.9917.2616.8717.2217.220.70%314,930
Dec 24, 202417.1117.1116.8317.1017.100.29%286,437
Dec 23, 202416.8517.1016.8517.0517.050.71%467,770
Dec 20, 202416.5617.1516.5616.9316.930.83%1,780,931
Dec 19, 202417.1717.4016.7416.7916.79-0.53%747,818
Dec 18, 202417.9718.0816.7116.8816.88-5.38%756,043
Dec 17, 202418.2218.4017.8017.8417.84-2.89%569,054
Dec 16, 202418.2718.4118.0418.3718.370.49%508,042
Dec 13, 202418.1918.2917.9918.2818.280.16%305,491
Dec 12, 202418.4618.6018.2318.2518.25-1.72%396,975
Dec 11, 202418.6518.8218.4518.5718.571.09%599,754
Dec 10, 202418.4518.7218.1618.3718.37-0.11%475,594
Dec 9, 202418.7818.8218.3318.3918.39-1.34%451,240
Dec 6, 202418.7518.7518.4018.6418.640.05%300,610
Dec 5, 202418.9619.1218.6218.6318.63-1.22%392,792
Dec 4, 202418.6918.9318.6318.8618.860.86%388,372
Dec 3, 202418.7518.9418.6718.7018.70-0.69%418,063
Dec 2, 202418.9719.0218.5918.8318.83-554,431
Nov 29, 202419.2019.2018.7218.8318.83-0.79%388,874
Nov 27, 202419.3119.3818.9818.9818.98-0.78%417,704
Nov 26, 202419.2619.3719.0819.1319.13-1.44%434,764
Nov 25, 202419.3719.9619.3719.4119.411.04%687,200
Nov 22, 202418.8419.2518.7719.2119.212.51%491,247
Nov 21, 202418.7419.0118.5818.7418.740.92%577,304
Nov 20, 202418.5318.6018.3018.5718.57-0.16%282,958
Nov 19, 202418.2918.6118.2918.6018.60-0.11%415,318
Nov 18, 202418.7718.8418.6218.6218.62-0.64%283,828
Nov 15, 202418.8218.9218.4418.7418.740.11%478,670
Nov 14, 202418.9319.0218.5618.7218.72-0.64%439,105
Nov 13, 202419.1519.3818.8218.8418.84-0.69%479,229
Nov 12, 202419.1119.3818.9318.9718.97-1.35%563,450
Nov 11, 202418.7819.3718.6619.2319.234.40%767,857
Nov 8, 202418.5718.7218.3318.4218.42-0.65%682,200
Nov 7, 202419.0719.0718.4318.5418.41-3.89%949,087
Nov 6, 202418.0119.5118.0019.2919.1616.27%1,692,713
Nov 5, 202416.3516.6316.2916.5916.471.97%334,750
Nov 4, 202416.3516.4316.1316.2716.16-1.21%421,421
Nov 1, 202416.5616.7716.4216.4716.360.18%478,628
Oct 31, 202416.7516.8516.4316.4416.33-2.61%561,449
Oct 30, 202416.7217.1316.1016.8816.76-0.35%673,124
Oct 29, 202417.0317.0616.8916.9416.82-0.88%452,377
Oct 28, 202416.7817.2616.7717.0916.972.83%601,621
Oct 25, 202417.0617.1116.5816.6216.50-2.00%323,088
Oct 24, 202416.9816.9916.6816.9616.840.18%389,051
Oct 23, 202416.8917.0616.8016.9316.81-0.12%362,246
Oct 22, 202416.7616.9616.6716.9516.831.25%574,497
Oct 21, 202417.3317.3316.7316.7416.62-3.07%386,286
Oct 18, 202417.7217.7217.2617.2717.15-2.37%496,626
Oct 17, 202417.6317.7017.3817.6917.570.68%420,278
Oct 16, 202417.4417.6817.3617.5717.451.68%397,779
Oct 15, 202417.1017.7016.9817.2817.161.29%574,765
Oct 14, 202416.9917.2116.8217.0616.940.41%324,435
Oct 11, 202416.5017.0716.5016.9916.873.72%427,045
Oct 10, 202416.2916.4216.1616.3816.27-0.18%365,269
Oct 9, 202416.2016.5016.2016.4116.300.86%531,210
Oct 8, 202416.4416.4616.2716.2716.16-0.43%520,937
Oct 7, 202416.3616.4316.2616.3416.23-0.79%694,115
Oct 4, 202416.5816.5816.3416.4716.361.35%513,345
Oct 3, 202416.1316.4016.0716.2516.140.06%469,159
Oct 2, 202416.4816.7216.2216.2416.13-2.11%438,762
Oct 1, 202417.0517.0916.5316.5916.47-3.27%431,570
Sep 30, 202416.6617.1716.6617.1517.032.69%526,505
Sep 27, 202416.7416.8816.5616.7016.580.66%423,826
Sep 26, 202416.8716.8716.5916.5916.47-0.24%430,450
Sep 25, 202416.8116.8116.6016.6316.51-0.72%563,836
Sep 24, 202417.1017.1016.7516.7516.63-1.47%483,752
Sep 23, 202417.2017.2316.8717.0016.88-0.76%514,605
Sep 20, 202417.3717.4217.0617.1317.01-2.11%1,600,732
Sep 19, 202417.3717.5917.1317.5017.382.52%601,844
Sep 18, 202416.9717.6816.8017.0716.950.47%547,374
Sep 17, 202416.9817.3616.8516.9916.870.30%489,188
Sep 16, 202416.7117.0216.5416.9416.821.32%424,372
Sep 13, 202416.5616.7316.4416.7216.602.14%425,311
Sep 12, 202416.4516.5016.2016.3716.260.37%398,866
Sep 11, 202416.3716.3815.9916.3116.20-1.51%436,880
Sep 10, 202416.5316.6116.2216.5616.440.42%415,023
Sep 9, 202416.5016.6916.4216.4916.37-0.30%530,045
Sep 6, 202416.7916.8516.4216.5416.42-1.02%373,861
Sep 5, 202417.0117.0116.6716.7116.59-0.71%310,905
Sep 4, 202417.0617.1616.7316.8316.71-1.87%456,582
Sep 3, 202417.0717.2416.9617.1517.03-0.41%444,815
Aug 30, 202417.1817.2917.0017.2217.100.41%455,713
Aug 29, 202417.2517.3216.9617.1517.030.29%344,969
Aug 28, 202416.8617.2616.8617.1016.980.94%363,396
Aug 27, 202416.9917.0016.7516.9416.82-0.82%457,075
Aug 26, 202417.2017.3317.0317.0816.96-0.41%544,266
Aug 23, 202416.4917.4016.4217.1517.034.96%557,837
Aug 22, 202416.3116.4716.2716.3416.23-0.18%445,319
Aug 21, 202416.3316.3716.1316.3716.260.74%325,880
Aug 20, 202416.4016.4016.2316.2516.14-1.34%367,024
Aug 19, 202416.3216.5516.2616.4716.360.98%466,496
Aug 16, 202415.9116.4215.9116.3116.202.58%780,480
Aug 15, 202416.0016.2915.9015.9015.791.34%736,755
Aug 14, 202415.9715.9915.6315.6915.58-1.51%366,897
Aug 13, 202415.9215.9415.6215.9315.821.34%618,176
Aug 12, 202416.0016.1815.7215.7215.61-1.69%540,564