First Commonwealth Financial Corporation - FCF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.26	18.42	18.42	18.42	18.04	766,843
February 19, 2026	18.17	18.27	18.27	18.3	18.05	536,809
February 18, 2026	18.38	18.26	18.26	18.65	18.13	855,900
February 17, 2026	18.46	18.38	18.38	18.65	18.33	790,600
February 13, 2026	18.21	18.37	18.37	18.42	17.99	522,000
February 12, 2026	18.5	18.25	18.25	18.5	17.88	762,352
February 11, 2026	18.56	18.34	18.34	18.62	18.18	692,850
February 10, 2026	18.57	18.38	18.38	18.73	18.2	790,704
February 09, 2026	18.73	18.64	18.64	18.91	18.63	560,900
February 06, 2026	18.89	18.83	18.83	18.95	18.77	960,500
February 05, 2026	18.93	18.88	18.75	19.07	18.61	977,443
February 04, 2026	18.74	18.89	18.75	19.08	18.7	958,000
February 03, 2026	18.35	18.59	18.59	18.68	18.11	1.35M
February 02, 2026	18	18.27	18.27	18.48	17.8	902,200
January 30, 2026	17.78	18.03	18.03	18.09	17.78	1.21M
January 29, 2026	17.75	17.8	17.8	17.98	17.56	1.25M
January 28, 2026	18.2	17.6	17.6	18.41	17.55	914,600
January 27, 2026	17.53	17.7	17.7	17.78	17.53	684,625
January 26, 2026	17.44	17.53	17.53	17.69	17.31	516,337
January 23, 2026	17.97	17.47	17.47	17.97	17.35	781,001
January 22, 2026	18.13	18.08	18.08	18.42	18.04	669,868
January 21, 2026	17.39	18.11	18.11	18.16	17.39	761,349
January 20, 2026	17.21	17.29	17.29	17.42	17.18	502,490
January 16, 2026	17.56	17.47	17.47	17.62	17.45	565,400
January 15, 2026	17.33	17.6	17.6	17.73	17.33	484,402
January 14, 2026	16.98	17.31	17.31	17.35	16.98	434,941
January 13, 2026	17.25	17.02	17.02	17.25	16.97	343,598
January 12, 2026	17.07	17.2	17.2	17.22	16.99	442,100
January 09, 2026	17.52	17.26	17.26	17.64	17.24	611,500
January 08, 2026	17.06	17.52	17.52	17.61	16.95	562,300
January 07, 2026	17.33	17.11	17.11	17.33	16.97	483,500
January 06, 2026	16.99	17.1	17.1	17.19	16.89	576,900
January 05, 2026	16.66	17.08	17.08	17.39	16.62	760,400
January 02, 2026	16.8	16.77	16.77	16.9	16.56	596,600
December 31, 2025	17	16.86	16.86	17.03	16.81	542,110
December 30, 2025	17.03	16.97	16.97	17.07	16.9	546,118
December 29, 2025	17.14	17.08	17.08	17.18	17.01	284,705
December 26, 2025	17.23	17.1	17.1	17.23	17.05	407,700
December 24, 2025	17.18	17.2	17.2	17.29	17.16	340,135
December 23, 2025	17.2	17.22	17.22	17.37	17.18	612,000
December 22, 2025	17.26	17.28	17.28	17.55	17.22	554,000
December 19, 2025	17.4	17.26	17.26	17.51	17.11	3.56M
December 18, 2025	17.65	17.47	17.47	17.65	17.35	660,612
December 17, 2025	17.28	17.57	17.57	17.72	17.18	866,957
December 16, 2025	17.34	17.12	17.12	17.34	17.04	867,800
December 15, 2025	17.26	17.28	17.28	17.35	17.07	715,300
December 12, 2025	17.31	17.17	17.17	17.31	17.01	453,785
December 11, 2025	16.99	17.2	17.2	17.29	16.88	581,216
December 10, 2025	16.5	17.06	17.06	17.13	16.45	1.08M
December 09, 2025	16.58	16.56	16.56	16.83	16.51	497,300
December 08, 2025	16.6	16.61	16.61	16.77	16.49	464,448
December 05, 2025	16.49	16.49	16.49	16.63	16.48	396,942
December 04, 2025	16.62	16.6	16.6	16.72	16.57	494,290
December 03, 2025	16.55	16.58	16.58	16.75	16.36	748,939
December 02, 2025	16.72	16.5	16.5	16.92	16.48	585,221
December 01, 2025	16.2	16.41	16.41	16.52	16.2	458,500
November 28, 2025	16.33	16.25	16.25	16.42	16.23	282,400
November 26, 2025	16.47	16.36	16.36	16.66	16.35	898,632
November 25, 2025	16.24	16.58	16.58	16.67	16.17	687,501
November 24, 2025	16.09	16.11	16.11	16.16	15.97	461,213

First Commonwealth Financial Corporation (FCF) NYSE