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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	15.86	15.66	15.66	15.9	15.58	455,571
May 08, 2025	15.78	15.98	15.98	16.1	15.72	478,300
May 07, 2025	15.83	15.69	15.69	15.85	15.63	491,000
May 06, 2025	15.63	15.64	15.64	15.77	15.52	485,547
May 05, 2025	15.68	15.82	15.82	15.98	15.68	450,803
May 02, 2025	15.7	15.89	15.89	15.93	15.58	725,159
May 01, 2025	15.26	15.51	15.51	15.68	15.14	713,916
April 30, 2025	15.25	15.32	15.32	15.43	15.11	862,000
April 29, 2025	15.59	15.56	15.56	15.7	15.18	1.04M
April 28, 2025	15.12	15.31	15.31	15.33	15	693,300
April 25, 2025	15.11	15.05	15.05	15.15	14.9	496,372
April 24, 2025	14.96	15.24	15.24	15.26	14.9	678,365
April 23, 2025	15.07	15.04	15.04	15.42	14.89	775,823
April 22, 2025	14.38	14.79	14.79	14.87	14.31	661,000
April 21, 2025	14.4	14.31	14.31	14.46	14.2	612,300
April 17, 2025	14.46	14.55	14.55	14.76	14.41	2.64M
April 16, 2025	14.46	14.5	14.5	14.6	14.36	970,737
April 15, 2025	14.11	14.33	14.33	14.51	14.11	644,492
April 14, 2025	14.24	14.12	14.12	14.24	13.77	754,700
April 11, 2025	14.02	14.11	14.11	14.15	13.79	932,604
April 10, 2025	14.61	14.21	14.22	14.63	13.97	951,653
April 09, 2025	13.92	14.82	14.82	15.23	13.86	1.8M
April 08, 2025	14.53	14.16	14.16	14.65	14.03	1.3M
April 07, 2025	13.72	14.08	14.08	14.7	13.54	1.81M
April 04, 2025	13.9	14.12	14.12	14.19	13.63	1.23M
April 03, 2025	14.94	14.47	14.47	15.02	14.46	1.14M
April 02, 2025	15.35	15.6	15.6	15.63	15.35	410,739
April 01, 2025	15.41	15.55	15.55	15.58	15.23	677,400
March 31, 2025	15.32	15.54	15.54	15.62	15.29	866,504
March 28, 2025	15.77	15.49	15.49	15.82	15.4	464,093
March 27, 2025	15.79	15.75	15.75	15.87	15.64	407,100
March 26, 2025	15.78	15.75	15.75	15.99	15.67	437,006
March 25, 2025	15.75	15.7	15.7	15.91	15.67	539,111
March 24, 2025	15.84	15.78	15.78	15.89	15.66	1.08M
March 21, 2025	15.7	15.58	15.58	15.82	15.43	5.35M
March 20, 2025	15.77	15.71	15.71	16.05	15.71	720,524
March 19, 2025	15.95	15.95	15.95	16.13	15.8	722,900
March 18, 2025	15.92	15.93	15.93	16	15.74	809,814
March 17, 2025	16.01	15.92	15.92	16.2	15.91	1.1M
March 14, 2025	15.63	15.84	15.84	15.85	15.48	615,444
March 13, 2025	15.44	15.46	15.46	15.73	15.41	573,200
March 12, 2025	15.45	15.43	15.43	15.5	15.23	683,812
March 11, 2025	15.55	15.37	15.37	15.73	15.33	701,100
March 10, 2025	15.53	15.48	15.48	15.87	15.41	808,600
March 07, 2025	15.68	15.72	15.72	15.87	15.48	663,096
March 06, 2025	15.7	15.72	15.72	15.79	15.49	645,646
March 05, 2025	15.85	15.8	15.8	16	15.62	671,800
March 04, 2025	16.21	15.86	15.86	16.21	15.76	765,800
March 03, 2025	16.45	16.37	16.37	16.58	16.18	575,434
February 28, 2025	16.35	16.44	16.44	16.44	16.15	543,246
February 27, 2025	16.21	16.26	16.26	16.35	16.14	371,138
February 26, 2025	16.32	16.24	16.24	16.42	16.02	445,858
February 25, 2025	16.19	16.37	16.37	16.6	16.14	800,210
February 24, 2025	16.26	16.04	16.04	16.27	16.02	759,100
February 21, 2025	16.51	16.16	16.16	16.58	16.05	785,200
February 20, 2025	16.37	16.32	16.32	16.43	16.02	713,703
February 19, 2025	16.36	16.38	16.38	16.49	16.28	571,500
February 18, 2025	16.42	16.55	16.55	16.65	16.38	437,268
February 14, 2025	16.68	16.51	16.51	16.79	16.44	291,000
February 13, 2025	16.55	16.61	16.61	16.62	16.38	398,528

First Commonwealth Financial Corporation (FCF) NYSE