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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	15.77	15.56	15.56	15.83	15.56	319,606
May 27, 2025	15.64	15.79	15.79	15.82	15.41	467,806
May 23, 2025	15.17	15.44	15.44	15.5	15.17	473,787
May 22, 2025	15.52	15.5	15.5	15.7	15.49	427,823
May 21, 2025	15.92	15.6	15.6	15.98	15.6	420,474
May 20, 2025	16.09	16.06	16.07	16.15	15.98	377,713
May 19, 2025	15.96	16.08	16.08	16.11	15.87	464,608
May 16, 2025	16.16	16.1	16.1	16.17	16.02	519,923
May 15, 2025	16.05	16.19	16.19	16.21	16.02	447,944
May 14, 2025	16.02	16.02	16.02	16.2	15.92	823,732
May 13, 2025	16.06	16.06	16.06	16.16	15.95	564,340
May 12, 2025	16.26	16.02	16.02	16.39	16	618,600
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

First Commonwealth Financial Corporation (FCF) NYSE