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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	16.76	16.75	16.75	16.84	16.61	368,800
October 01, 2025	16.86	16.85	16.85	17.01	16.76	601,600
September 30, 2025	17.15	17.05	17.05	17.26	16.86	684,714
September 29, 2025	17.43	17.14	17.14	17.43	17.06	508,700
September 26, 2025	17.39	17.4	17.4	17.5	17.27	538,208
September 25, 2025	17.33	17.34	17.34	17.43	17.26	401,700
September 24, 2025	17.49	17.4	17.4	17.59	17.27	455,523
September 23, 2025	17.37	17.45	17.45	17.68	17.37	424,332
September 22, 2025	17.54	17.35	17.35	17.65	17.32	657,002
September 19, 2025	17.94	17.55	17.55	17.94	17.53	3.04M
September 18, 2025	17.44	17.92	17.92	17.93	17.44	547,800
September 17, 2025	17.29	17.39	17.39	17.8	17.27	741,700
September 16, 2025	17.39	17.25	17.25	17.45	17.07	472,500
September 15, 2025	17.53	17.44	17.44	17.58	17.37	518,546
September 12, 2025	17.6	17.57	17.57	17.72	17.46	376,441
September 11, 2025	17.51	17.67	17.67	17.7	17.42	452,600
September 10, 2025	17.38	17.56	17.56	17.62	17.38	393,002
September 09, 2025	17.73	17.46	17.46	17.8	17.43	456,600
September 08, 2025	17.86	17.76	17.76	17.89	17.57	547,536
September 05, 2025	18.23	17.88	17.88	18.27	17.72	480,004
September 04, 2025	17.69	18.02	18.02	18.02	17.68	596,997
September 03, 2025	17.61	17.68	17.68	17.8	17.54	353,100
September 02, 2025	17.48	17.68	17.68	17.68	17.35	442,936
August 29, 2025	17.86	17.75	17.75	17.92	17.7	425,500
August 28, 2025	17.96	17.81	17.81	17.96	17.68	399,628
August 27, 2025	17.63	17.82	17.82	17.88	17.63	306,433
August 26, 2025	17.54	17.68	17.68	17.79	17.54	423,000
August 25, 2025	17.73	17.56	17.56	17.76	17.56	412,600
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

First Commonwealth Financial Corporation (FCF) NYSE