First Commonwealth Financial (FCF) Historical Stock Data
19.21 ↑0.47 (2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCF is up 0.04% a day on average. There have been 15 days where First Commonwealth Financial closed green and 15 days where FCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.84 | 19.21 | ↑$0.37 (1.96%) | 18.77 | 19.25 | 491.25K |
| 2024-11-21 | 18.74 | 18.74 | ↑$0.00 (0.00%) | 18.58 | 19.01 | 577.30K |
| 2024-11-20 | 18.53 | 18.57 | ↑$0.04 (0.22%) | 18.30 | 18.60 | 282.96K |
| 2024-11-19 | 18.29 | 18.60 | ↑$0.31 (1.69%) | 18.29 | 18.61 | 415.32K |
| 2024-11-18 | 18.77 | 18.62 | ↓$0.15 (-0.80%) | 18.62 | 18.84 | 283.83K |
| 2024-11-15 | 18.82 | 18.74 | ↓$0.08 (-0.43%) | 18.44 | 18.92 | 478.67K |
| 2024-11-14 | 18.93 | 18.72 | ↓$0.21 (-1.11%) | 18.56 | 19.02 | 439.11K |
| 2024-11-13 | 19.15 | 18.84 | ↓$0.31 (-1.62%) | 18.82 | 19.38 | 479.23K |
| 2024-11-12 | 19.11 | 18.97 | ↓$0.14 (-0.73%) | 18.93 | 19.38 | 563.45K |
| 2024-11-11 | 18.78 | 19.23 | ↑$0.45 (2.40%) | 18.66 | 19.37 | 767.86K |
| 2024-11-08 | 18.57 | 18.42 | ↓$0.15 (-0.81%) | 18.33 | 18.72 | 682.20K |
| 2024-11-07 | 19.07 | 18.54 | ↓$0.53 (-2.78%) | 18.43 | 19.07 | 0.95M |
| 2024-11-06 | 18.01 | 19.29 | ↑$1.28 (7.11%) | 18.00 | 19.51 | 1.69M |
| 2024-11-05 | 16.35 | 16.59 | ↑$0.24 (1.47%) | 16.29 | 16.63 | 334.75K |
| 2024-11-04 | 16.35 | 16.27 | ↓$0.08 (-0.49%) | 16.13 | 16.43 | 421.42K |
| 2024-11-01 | 16.56 | 16.47 | ↓$0.09 (-0.54%) | 16.42 | 16.77 | 478.63K |
| 2024-10-31 | 16.75 | 16.44 | ↓$0.31 (-1.85%) | 16.43 | 16.85 | 561.45K |
| 2024-10-30 | 16.72 | 16.88 | ↑$0.16 (0.96%) | 16.10 | 17.13 | 673.12K |
| 2024-10-29 | 17.03 | 16.94 | ↓$0.09 (-0.53%) | 16.89 | 17.06 | 452.38K |
| 2024-10-28 | 16.78 | 17.09 | ↑$0.31 (1.85%) | 16.77 | 17.26 | 601.62K |
| 2024-10-25 | 17.06 | 16.62 | ↓$0.44 (-2.58%) | 16.58 | 17.11 | 323.09K |
| 2024-10-24 | 16.98 | 16.96 | ↓$0.02 (-0.12%) | 16.68 | 16.99 | 389.05K |
| 2024-10-23 | 16.89 | 16.93 | ↑$0.04 (0.24%) | 16.80 | 17.06 | 362.25K |
| 2024-10-22 | 16.76 | 16.95 | ↑$0.19 (1.13%) | 16.67 | 16.96 | 574.50K |
| 2024-10-21 | 17.33 | 16.74 | ↓$0.59 (-3.40%) | 16.73 | 17.33 | 386.29K |
| 2024-10-18 | 17.72 | 17.27 | ↓$0.45 (-2.54%) | 17.26 | 17.72 | 496.63K |
| 2024-10-17 | 17.63 | 17.69 | ↑$0.06 (0.34%) | 17.38 | 17.70 | 420.28K |
| 2024-10-16 | 17.44 | 17.57 | ↑$0.13 (0.75%) | 17.36 | 17.68 | 397.78K |
| 2024-10-15 | 17.10 | 17.28 | ↑$0.18 (1.05%) | 16.98 | 17.70 | 574.77K |
| 2024-10-14 | 16.99 | 17.06 | ↑$0.07 (0.41%) | 16.82 | 17.21 | 324.44K |
Create an account or log in to view more rows.
$FCF steady steady n hold
$FCF what happen
$FCF coming now
$FCF to the moon!!! lfG
$FCF Who else bought the dip on Friday?
$FCF cant wait for next week
$FCF we back boys
$FCF if your selling dont regret it later
$FCF I’m expecting a breakout here in the next week
$FCF Markets about as efficient as a retirement home