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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	16.94	17.73	17.73	17.75	16.87	891,604
August 21, 2025	16.69	16.86	16.86	16.92	16.68	452,000
August 20, 2025	16.76	16.79	16.79	16.85	16.69	480,833
August 19, 2025	16.77	16.74	16.74	16.93	16.67	362,800
August 18, 2025	16.68	16.79	16.79	16.8	16.63	333,225
August 15, 2025	16.95	16.67	16.67	16.95	16.67	1.02M
August 14, 2025	16.75	16.95	16.95	16.97	16.71	433,300
August 13, 2025	16.96	16.99	16.99	17.03	16.86	746,904
August 12, 2025	16.4	16.82	16.82	16.89	16.39	505,344
August 11, 2025	16.24	16.24	16.24	16.3	16.12	470,500
August 08, 2025	16.29	16.21	16.21	16.29	16.1	371,510
August 07, 2025	16.69	16.32	16.32	16.69	16.27	497,618
August 06, 2025	16.67	16.54	16.54	16.77	16.52	508,400
August 05, 2025	16.72	16.7	16.7	16.72	16.4	705,400
August 04, 2025	16.33	16.58	16.58	16.67	16.32	589,543
August 01, 2025	16.35	16.33	16.33	16.48	16.11	929,600
July 31, 2025	16.35	16.51	16.51	16.58	16.22	879,300
July 30, 2025	16.5	16.34	16.34	16.92	16.09	1.28M
July 29, 2025	16.46	16.07	16.07	16.46	16.07	566,000
July 28, 2025	16.3	16.31	16.31	16.32	16.2	460,500
July 25, 2025	16.28	16.27	16.27	16.35	16.08	584,300
July 24, 2025	16.74	16.37	16.37	16.75	16.36	537,700
July 23, 2025	16.91	16.8	16.8	16.91	16.6	579,400
July 22, 2025	16.83	16.79	16.79	16.97	16.76	729,800
July 21, 2025	16.91	16.78	16.78	17.06	16.77	406,617
July 18, 2025	16.97	16.89	16.89	17.02	16.75	2.51M
July 17, 2025	16.69	16.91	16.91	16.99	16.67	858,200
July 16, 2025	16.47	16.65	16.65	16.72	16.31	879,500
July 15, 2025	17.09	16.6	16.6	17.16	16.6	529,334
July 14, 2025	16.96	17.16	17.16	17.17	16.92	490,000
July 11, 2025	17.08	17	17	17.11	16.97	320,600
July 10, 2025	16.97	17.18	17.18	17.32	16.95	516,835
July 09, 2025	17.15	17.1	17.1	17.2	16.97	353,031
July 08, 2025	17.01	17.07	17.07	17.3	16.98	531,702
July 07, 2025	17.14	16.96	16.96	17.32	16.93	482,400
July 03, 2025	17.09	17.26	17.26	17.31	17.09	371,123
July 02, 2025	16.78	16.98	16.98	17.02	16.64	473,100
July 01, 2025	16.17	16.68	16.68	16.91	16.17	495,513
June 30, 2025	16.45	16.23	16.23	16.48	16.22	564,100
June 27, 2025	16.32	16.35	16.35	16.42	16.23	1.06M
June 26, 2025	15.87	16.27	16.27	16.29	15.85	374,301
June 25, 2025	15.94	15.82	15.82	15.98	15.77	409,126
June 24, 2025	15.95	15.99	15.99	16.22	15.95	490,135
June 23, 2025	15.32	15.87	15.87	15.89	15.32	560,446
June 20, 2025	15.4	15.38	15.38	15.53	15.34	1.67M
June 18, 2025	15.26	15.37	15.37	15.51	15.24	443,800
June 17, 2025	15.25	15.3	15.3	15.44	15.18	490,000
June 16, 2025	15.7	15.41	15.41	15.74	15.38	475,800
June 13, 2025	15.62	15.5	15.5	15.72	15.47	480,600
June 12, 2025	15.83	15.89	15.89	15.91	15.66	392,800
June 11, 2025	16.1	15.93	15.93	16.17	15.86	467,303
June 10, 2025	15.9	16.05	16.05	16.18	15.84	546,600
June 09, 2025	15.95	15.88	15.88	16.05	15.81	536,400
June 06, 2025	15.66	15.8	15.8	15.82	15.57	459,141
June 05, 2025	15.44	15.4	15.4	15.47	15.31	453,500
June 04, 2025	15.62	15.43	15.43	15.69	15.43	395,734
June 03, 2025	15.36	15.67	15.67	15.72	15.35	365,000
June 02, 2025	15.52	15.43	15.43	15.6	15.3	286,609
May 30, 2025	15.68	15.62	15.62	15.71	15.56	442,849
May 29, 2025	15.58	15.73	15.73	15.73	15.49	335,731

First Commonwealth Financial Corporation (FCF) NYSE