First Commonwealth Financial Corporation (FCF)
NYSE: FCF · Real-Time Price · USD
17.44
-0.13 (-0.74%)
Sep 15, 2025, 4:00 PM EDT - Market closed
FCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 16.46 | 16.46 | 16.07 | 16.07 | 15.94 | -1.47% | 565,972 |
| Jul 28, 2025 | 16.30 | 16.32 | 16.20 | 16.31 | 16.18 | 0.25% | 460,467 |
| Jul 25, 2025 | 16.28 | 16.35 | 16.08 | 16.27 | 16.14 | -0.61% | 584,298 |
| Jul 24, 2025 | 16.74 | 16.75 | 16.36 | 16.37 | 16.24 | -2.56% | 537,662 |
| Jul 23, 2025 | 16.91 | 16.91 | 16.60 | 16.80 | 16.66 | 0.06% | 579,387 |
| Jul 22, 2025 | 16.83 | 16.97 | 16.76 | 16.79 | 16.65 | 0.06% | 729,792 |
| Jul 21, 2025 | 16.91 | 17.06 | 16.77 | 16.78 | 16.64 | -0.65% | 406,617 |
| Jul 18, 2025 | 16.97 | 17.02 | 16.75 | 16.89 | 16.75 | -0.12% | 2,509,269 |
| Jul 17, 2025 | 16.69 | 16.99 | 16.67 | 16.91 | 16.77 | 1.56% | 858,181 |
| Jul 16, 2025 | 16.47 | 16.72 | 16.31 | 16.65 | 16.51 | 0.30% | 879,455 |
| Jul 15, 2025 | 17.09 | 17.16 | 16.60 | 16.60 | 16.46 | -3.26% | 529,334 |
| Jul 14, 2025 | 16.96 | 17.17 | 16.92 | 17.16 | 17.02 | 0.94% | 489,979 |
| Jul 11, 2025 | 17.08 | 17.11 | 16.97 | 17.00 | 16.86 | -1.05% | 320,598 |
| Jul 10, 2025 | 16.97 | 17.32 | 16.95 | 17.18 | 17.04 | 0.47% | 516,835 |
| Jul 9, 2025 | 17.15 | 17.20 | 16.97 | 17.10 | 16.96 | 0.18% | 353,031 |
| Jul 8, 2025 | 17.01 | 17.30 | 16.98 | 17.07 | 16.93 | 0.65% | 531,702 |
| Jul 7, 2025 | 17.14 | 17.32 | 16.93 | 16.96 | 16.82 | -1.74% | 482,391 |