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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.32	15.52	15.52	16.39	15.42	713,621
October 15, 2025	16.69	16.42	16.42	16.7	16.34	497,500
October 14, 2025	16.1	16.61	16.61	16.76	16.07	579,600
October 13, 2025	16.23	16.13	16.13	16.36	15.94	602,500
October 10, 2025	16.62	16.09	16.09	16.85	16.06	653,501
October 09, 2025	16.73	16.6	16.6	16.76	16.5	463,341
October 08, 2025	16.92	16.73	16.73	16.92	16.72	397,100
October 07, 2025	16.99	16.83	16.83	17.16	16.81	336,335
October 06, 2025	16.97	17	17	17.17	16.82	665,800
October 03, 2025	16.76	16.81	16.81	17.02	16.76	717,945
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

First Commonwealth Financial Corporation (FCF) NYSE