First Commonwealth Financial Corporation (FCF)
NYSE: FCF · Real-Time Price · USD
16.86
-0.11 (-0.65%)
Dec 31, 2025, 4:00 PM EST - Market closed
FCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 17.00 | 17.03 | 16.81 | 16.86 | 16.86 | -0.65% | 522,950 |
| Dec 30, 2025 | 17.03 | 17.07 | 16.90 | 16.97 | 16.97 | -0.59% | 526,092 |
| Dec 29, 2025 | 17.14 | 17.18 | 17.02 | 17.07 | 17.07 | -0.18% | 409,450 |
| Dec 26, 2025 | 17.23 | 17.23 | 17.05 | 17.10 | 17.10 | -0.58% | 407,700 |
| Dec 24, 2025 | 17.18 | 17.29 | 17.16 | 17.20 | 17.20 | -0.12% | 340,135 |
| Dec 23, 2025 | 17.20 | 17.37 | 17.19 | 17.22 | 17.22 | -0.35% | 611,968 |
| Dec 22, 2025 | 17.26 | 17.55 | 17.22 | 17.28 | 17.28 | 0.12% | 533,256 |
| Dec 19, 2025 | 17.40 | 17.51 | 17.11 | 17.26 | 17.26 | -1.20% | 3,483,793 |
| Dec 18, 2025 | 17.65 | 17.65 | 17.35 | 17.47 | 17.47 | -0.57% | 599,611 |
| Dec 17, 2025 | 17.28 | 17.72 | 17.18 | 17.57 | 17.57 | 2.63% | 866,957 |
| Dec 16, 2025 | 17.34 | 17.34 | 17.04 | 17.12 | 17.12 | -0.93% | 807,748 |
| Dec 15, 2025 | 17.26 | 17.35 | 17.07 | 17.28 | 17.28 | 0.64% | 715,274 |
| Dec 12, 2025 | 17.31 | 17.31 | 17.01 | 17.17 | 17.17 | -0.17% | 453,756 |
| Dec 11, 2025 | 16.99 | 17.29 | 16.88 | 17.20 | 17.20 | 0.82% | 581,212 |
| Dec 10, 2025 | 16.50 | 17.13 | 16.46 | 17.06 | 17.06 | 3.02% | 1,083,449 |
| Dec 9, 2025 | 16.58 | 16.83 | 16.51 | 16.56 | 16.56 | -0.30% | 493,511 |
| Dec 8, 2025 | 16.60 | 16.77 | 16.49 | 16.61 | 16.61 | 0.73% | 464,448 |
| Dec 5, 2025 | 16.49 | 16.63 | 16.48 | 16.49 | 16.49 | -0.66% | 396,942 |
| Dec 4, 2025 | 16.55 | 16.72 | 16.55 | 16.60 | 16.60 | 0.12% | 520,288 |
| Dec 3, 2025 | 16.55 | 16.75 | 16.36 | 16.58 | 16.58 | 0.48% | 748,941 |
| Dec 2, 2025 | 16.72 | 16.92 | 16.48 | 16.50 | 16.50 | 0.55% | 585,221 |
| Dec 1, 2025 | 16.20 | 16.52 | 16.20 | 16.41 | 16.41 | 0.98% | 458,462 |
| Nov 28, 2025 | 16.33 | 16.42 | 16.23 | 16.25 | 16.25 | -0.67% | 282,378 |
| Nov 26, 2025 | 16.47 | 16.66 | 16.35 | 16.36 | 16.36 | -1.33% | 898,627 |
| Nov 25, 2025 | 16.24 | 16.67 | 16.17 | 16.58 | 16.58 | 2.92% | 687,501 |
| Nov 24, 2025 | 16.09 | 16.16 | 15.97 | 16.11 | 16.11 | - | 456,196 |
| Nov 21, 2025 | 15.64 | 16.26 | 15.64 | 16.11 | 16.11 | 3.40% | 638,344 |
| Nov 20, 2025 | 15.66 | 15.86 | 15.53 | 15.58 | 15.58 | 0.19% | 708,946 |
| Nov 19, 2025 | 15.62 | 15.70 | 15.39 | 15.55 | 15.55 | -0.32% | 535,503 |
| Nov 18, 2025 | 15.40 | 15.66 | 15.30 | 15.60 | 15.60 | 1.30% | 719,211 |
| Nov 17, 2025 | 15.95 | 16.02 | 15.39 | 15.40 | 15.40 | -3.63% | 726,670 |
| Nov 14, 2025 | 15.79 | 16.03 | 15.68 | 15.98 | 15.98 | 0.76% | 610,209 |
| Nov 13, 2025 | 15.84 | 16.08 | 15.77 | 15.86 | 15.86 | -0.25% | 686,984 |
| Nov 12, 2025 | 15.99 | 16.21 | 15.89 | 15.90 | 15.90 | -0.69% | 741,401 |
| Nov 11, 2025 | 15.74 | 16.08 | 15.68 | 16.01 | 16.01 | 1.65% | 609,318 |
| Nov 10, 2025 | 15.79 | 15.95 | 15.64 | 15.75 | 15.75 | - | 737,029 |
| Nov 7, 2025 | 15.48 | 15.76 | 15.44 | 15.75 | 15.75 | 0.90% | 696,774 |
| Nov 6, 2025 | 15.69 | 15.80 | 15.59 | 15.61 | 15.48 | -1.27% | 710,400 |
| Nov 5, 2025 | 15.54 | 15.92 | 15.54 | 15.81 | 15.67 | 1.35% | 715,395 |
| Nov 4, 2025 | 15.41 | 15.62 | 15.39 | 15.60 | 15.47 | 0.91% | 819,949 |
| Nov 3, 2025 | 15.22 | 15.46 | 15.00 | 15.46 | 15.33 | 1.11% | 1,057,133 |
| Oct 31, 2025 | 15.33 | 15.44 | 15.07 | 15.29 | 15.16 | -1.10% | 616,857 |
| Oct 30, 2025 | 15.49 | 15.73 | 15.36 | 15.46 | 15.33 | -0.19% | 825,075 |
| Oct 29, 2025 | 15.89 | 16.16 | 15.40 | 15.49 | 15.36 | -5.49% | 1,121,655 |
| Oct 28, 2025 | 16.21 | 16.42 | 16.15 | 16.39 | 16.25 | 0.49% | 489,245 |
| Oct 27, 2025 | 16.46 | 16.53 | 16.27 | 16.31 | 16.17 | -0.97% | 435,591 |
| Oct 24, 2025 | 16.39 | 16.53 | 16.26 | 16.47 | 16.33 | 1.60% | 407,014 |
| Oct 23, 2025 | 16.25 | 16.29 | 16.06 | 16.21 | 16.07 | -0.49% | 482,145 |
| Oct 22, 2025 | 16.20 | 16.41 | 16.13 | 16.29 | 16.15 | 1.05% | 432,534 |
| Oct 21, 2025 | 16.13 | 16.28 | 16.07 | 16.12 | 15.98 | -0.06% | 385,231 |