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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2024	17.1	17.28	17.28	17.7	16.98	560,465
October 14, 2024	16.99	17.06	17.06	17.2	16.82	324,435
October 11, 2024	16.5	16.99	16.99	17.07	16.5	427,045
October 10, 2024	16.29	16.38	16.38	16.42	16.16	365,300
October 09, 2024	16.2	16.41	16.41	16.5	16.2	531,210
October 08, 2024	16.44	16.27	16.27	16.46	16.27	520,937
October 07, 2024	16.36	16.34	16.34	16.43	16.26	694,115
October 04, 2024	16.58	16.47	16.47	16.58	16.34	513,345
October 03, 2024	16.13	16.25	16.25	16.4	16.07	469,200
October 02, 2024	16.48	16.24	16.24	16.72	16.22	438,800
October 01, 2024	17.05	16.59	16.59	17.09	16.53	431,570
September 30, 2024	16.66	17.15	17.15	17.17	16.66	526,505
September 27, 2024	16.74	16.7	16.7	16.88	16.56	423,826
September 26, 2024	16.87	16.59	16.59	16.87	16.59	430,500
September 25, 2024	16.81	16.63	16.63	16.81	16.6	563,836
September 24, 2024	17.1	16.75	16.75	17.1	16.75	483,800
September 23, 2024	17.2	17	17	17.23	16.86	514,605
September 20, 2024	17.37	17.13	17.13	17.42	17.06	1.6M
September 19, 2024	17.37	17.5	17.5	17.59	17.13	601,844
September 18, 2024	16.97	17.07	17.07	17.68	16.8	547,400
September 17, 2024	16.98	16.99	16.99	17.36	16.85	489,200
September 16, 2024	16.71	16.94	16.94	17.02	16.54	424,400
September 13, 2024	16.56	16.72	16.72	16.73	16.44	425,311
September 12, 2024	16.45	16.38	16.38	16.5	16.2	305,233
September 11, 2024	16.37	16.31	16.31	16.38	15.99	436,900
September 10, 2024	16.53	16.56	16.56	16.61	16.22	415,023
September 09, 2024	16.5	16.49	16.49	16.68	16.42	530,045
September 06, 2024	16.79	16.51	16.51	16.83	16.51	59,833
September 05, 2024	17.01	16.71	16.71	17.01	16.67	310,905
September 04, 2024	17.06	16.83	16.83	17.16	16.73	456,600
September 03, 2024	17.07	17.15	17.15	17.24	16.96	444,815
August 30, 2024	17.18	17.22	17.22	17.29	17	455,713
August 29, 2024	17.25	17.15	17.15	17.32	16.96	345,000
August 28, 2024	16.86	17.1	17.1	17.26	16.86	363,400
August 27, 2024	16.99	16.87	16.87	16.99	16.77	99,984
August 26, 2024	17.2	17.08	17.08	17.33	17.03	544,300
August 23, 2024	16.49	17.15	17.15	17.4	16.42	557,837
August 22, 2024	16.31	16.34	16.34	16.47	16.27	445,319
August 21, 2024	16.33	16.37	16.37	16.37	16.13	325,900
August 20, 2024	16.4	16.25	16.25	16.4	16.23	367,024
August 19, 2024	16.32	16.47	16.47	16.55	16.26	466,500
August 16, 2024	15.91	16.31	16.31	16.42	15.91	463,010
August 15, 2024	16	15.9	15.9	16.29	15.9	736,755
August 14, 2024	15.97	15.69	15.69	15.99	15.63	366,897
August 13, 2024	15.92	15.93	15.93	15.94	15.62	618,176
August 12, 2024	16	15.72	15.72	16.18	15.72	540,564
August 09, 2024	16.07	15.99	15.99	16.09	15.8	646,491
August 08, 2024	16.25	16.11	16.11	16.25	15.94	418,873
August 07, 2024	16.3	16	16	16.36	15.91	230,250
August 06, 2024	16.13	16.09	16.09	16.33	15.92	746,125
August 05, 2024	16.06	16.2	16.2	16.43	15.68	841,921
August 02, 2024	16.61	16.73	16.73	16.8	16.39	834,600
August 01, 2024	18.09	17.31	17.18	18.1	17.17	877,024
July 31, 2024	18.1	18.08	17.94	18.5	18.05	656,496
July 30, 2024	18.04	18.24	18.1	18.26	17.84	507,522
July 29, 2024	18.26	17.93	17.8	18.44	17.92	741,071
July 26, 2024	18.73	18.58	18.44	18.85	18.3	832,713
July 25, 2024	17.75	18.6	18.46	19.01	17.69	1.74M
July 24, 2024	16.55	17.3	17.17	17.7	16.54	1.26M
July 23, 2024	16.47	16.79	16.66	16.99	16.47	670,993

First Commonwealth Financial Corporation (FCF) NYSE