First Commonwealth Financial Corporation Common Stock (FCF)

Last Price21.08

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 6th, 5:55 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For First Commonwealth Financial Corporation Common Stock (FCF)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	21.80	22.09	21.00	21.08	1,015,820	20.94
11/04/2026	21.60	21.96	21.38	21.51	976,429	21.37
11/03/2026	21.41	21.50	21.12	21.17	1,074,963	21.03
11/02/2026	21.18	21.56	21.18	21.50	1,263,716	21.36
10/30/2026	21.19	21.22	20.89	21.00	842,627	20.86
10/29/2026	21.06	21.20	20.88	21.02	998,619	20.88
10/28/2026	21.00	21.15	20.52	20.83	961,134	20.69
10/27/2026	21.32	21.34	20.93	21.02	696,829	20.88
10/26/2026	21.19	21.42	21.15	21.19	690,255	21.05
10/23/2026	20.92	21.18	20.91	21.10	720,579	20.96
10/22/2026	20.50	21.10	20.50	21.06	635,097	20.92
10/21/2026	20.58	20.61	20.38	20.52	653,090	20.38
10/20/2026	20.35	20.72	20.33	20.54	761,651	20.40
10/19/2026	20.23	20.36	20.18	20.27	600,530	20.14
10/16/2026	20.29	20.53	20.21	20.34	758,570	20.20
10/15/2026	20.11	20.31	19.96	20.22	764,914	20.09
10/14/2026	19.72	20.02	19.66	19.92	847,320	19.79
10/13/2026	20.16	20.20	19.86	19.98	585,220	19.85
10/12/2026	19.91	20.18	19.85	20.05	608,003	19.92
10/09/2026	20.00	20.05	19.86	19.89	594,263	19.76
10/08/2026	19.83	20.09	19.75	20.06	1,219,547	19.93
10/07/2026	19.93	19.97	19.75	19.86	1,054,055	19.73
10/06/2026	20.47	20.50	20.05	20.06	1,156,328	19.93
10/05/2026	20.50	20.57	20.26	20.38	1,214,926	20.24
10/02/2026	20.42	20.61	20.36	20.56	1,467,912	20.42
10/01/2026	20.10	20.28	19.79	20.28	1,400,030	20.15
9/30/2026	20.38	20.51	20.05	20.23	979,392	20.10
9/29/2026	20.52	20.60	20.18	20.33	1,209,445	20.20
9/28/2026	20.96	21.01	20.56	20.57	931,656	20.43
9/25/2026	21.05	21.11	20.89	20.91	1,002,079	20.77
9/24/2026	20.72	21.02	20.69	20.94	913,779	20.80
9/23/2026	20.70	20.85	20.62	20.62	961,585	20.48
9/22/2026	21.21	21.27	20.74	20.74	1,405,596	20.60
9/21/2026	21.13	21.32	21.03	21.03	1,187,297	20.89
9/18/2026	21.06	21.23	20.89	21.10	2,489,858	20.96
9/17/2026	21.31	21.37	21.13	21.15	881,855	21.01
9/16/2026	21.46	21.52	20.85	21.21	1,098,607	21.07
9/15/2026	21.36	21.64	21.36	21.45	843,140	21.31
9/14/2026	21.44	21.55	21.24	21.38	925,185	21.24
9/11/2026	21.46	21.52	21.07	21.31	819,198	21.17
9/10/2026	21.04	21.26	20.87	21.25	719,438	21.11
9/09/2026	21.02	21.17	20.94	21.03	839,015	20.89
9/08/2026	21.21	21.36	21.10	21.10	918,432	20.96
9/04/2026	21.14	21.43	21.14	21.34	746,863	21.20
9/03/2026	21.16	21.35	21.12	21.16	1,046,843	21.02
9/02/2026	20.69	21.14	20.62	20.99	854,847	20.85
9/01/2026	20.62	20.80	20.47	20.53	838,674	20.39
8/31/2026	20.84	20.86	20.59	20.70	574,040	20.56
8/28/2026	20.85	20.97	20.75	20.85	460,709	20.71
8/27/2026	20.66	20.86	20.52	20.80	462,104	20.66
8/26/2026	20.77	21.27	20.59	20.82	501,389	20.68
8/25/2026	20.98	21.04	20.73	20.73	482,795	20.59
8/24/2026	21.08	21.26	20.95	20.96	414,727	20.82
8/21/2026	21.36	21.45	20.93	21.09	639,966	20.95
8/20/2026	20.97	21.30	20.95	21.25	864,329	21.11
8/19/2026	21.34	21.50	21.02	21.06	865,841	20.92
8/18/2026	21.58	21.63	21.23	21.32	397,139	21.18
8/17/2026	21.51	21.74	21.45	21.51	439,758	21.37
8/14/2026	21.52	21.74	21.47	21.62	454,982	21.48
8/13/2026	21.79	21.80	21.52	21.63	564,311	21.49
8/12/2026	21.56	21.70	21.48	21.62	605,851	21.48
8/11/2026	21.43	21.68	21.40	21.54	826,117	21.40
8/10/2026	21.32	21.72	21.32	21.43	1,213,241	21.29
8/07/2026	21.23	21.54	21.10	21.51	1,009,709	21.37
8/06/2026	21.88	21.90	21.40	21.45	673,214	21.17