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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.64	16.11	16.11	16.26	15.64	642,419
November 20, 2025	15.66	15.58	15.58	15.86	15.53	708,946
November 19, 2025	15.62	15.55	15.55	15.7	15.39	535,503
November 18, 2025	15.4	15.6	15.6	15.66	15.3	719,211
November 17, 2025	15.95	15.4	15.4	16.02	15.39	726,700
November 14, 2025	15.79	15.98	15.98	16.02	15.68	610,209
November 13, 2025	15.84	15.86	15.86	16.08	15.77	687,000
November 12, 2025	15.99	15.9	15.9	16.21	15.89	741,400
November 11, 2025	15.74	16.01	16.01	16.08	15.68	609,300
November 10, 2025	15.79	15.75	15.75	15.95	15.64	737,029
November 07, 2025	15.48	15.75	15.75	15.76	15.44	696,800
November 06, 2025	15.69	15.61	15.48	15.8	15.59	710,400
November 05, 2025	15.54	15.81	15.67	15.92	15.54	715,400
November 04, 2025	15.42	15.6	15.6	15.62	15.39	819,949
November 03, 2025	15.22	15.46	15.46	15.46	15	1.06M
October 31, 2025	15.33	15.29	15.29	15.44	15.07	616,900
October 30, 2025	15.49	15.46	15.46	15.73	15.36	825,100
October 29, 2025	15.89	15.49	15.49	16.16	15.4	1.12M
October 28, 2025	16.21	16.39	16.39	16.42	16.15	489,245
October 27, 2025	16.46	16.31	16.31	16.53	16.27	435,600
October 24, 2025	16.39	16.47	16.47	16.53	16.26	407,014
October 23, 2025	16.29	16.21	16.21	16.29	16.06	482,145
October 22, 2025	16.2	16.29	16.29	16.41	16.13	432,534
October 21, 2025	16.13	16.12	16.12	16.27	16.07	385,231
October 20, 2025	15.99	16.13	16.13	16.2	15.82	480,423
October 17, 2025	15.65	15.91	15.91	15.92	15.57	598,649

First Commonwealth Financial Corporation (FCF) NYSE