| FIRST COMMONWEALTH FNCL. Add to My Watchlist | (NYSE: FCF) |
| FIRST | 5.52 | +0.08 (+1.47%) | 345,033 |
| Historical Data for FCF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.54 | 5.65 | 5.43 | 345,033 | 5.52 | +0.08 +1.47% |
| 02/08/10 | 5.55 | 5.57 | 5.41 | 388,880 | 5.44 | -0.13 -2.33% |
| 02/05/10 | 5.47 | 5.75 | 5.27 | 749,376 | 5.57 | +0.12 +2.20% |
| 02/04/10 | 5.56 | 5.60 | 5.23 | 890,113 | 5.45 | -0.14 -2.50% |
| 02/03/10 | 5.73 | 5.88 | 5.43 | 643,724 | 5.59 | -0.12 -2.10% |
| 02/02/10 | 5.74 | 5.84 | 5.58 | 616,612 | 5.71 | -0.01 -0.17% |
| 02/01/10 | 5.92 | 6.01 | 5.67 | 533,216 | 5.72 | -0.14 -2.39% |
| 01/29/10 | 6.22 | 6.27 | 5.86 | 889,321 | 5.86 | -0.24 -3.93% |
| 01/28/10 | 6.18 | 6.54 | 5.98 | 934,097 | 6.10 | -0.05 -0.81% |
| 01/27/10 | 5.65 | 6.15 | 5.60 | 898,587 | 6.15 | +0.45 +7.89% |
| 01/26/10 | 5.74 | 5.97 | 5.55 | 789,298 | 5.70 | -0.05 -0.87% |
| 01/25/10 | 5.75 | 5.86 | 5.63 | 748,473 | 5.75 | +0.05 +0.88% |
| 01/22/10 | 5.82 | 6.00 | 5.62 | 1,129,895 | 5.70 | -0.11 -1.89% |
| 01/21/10 | 5.15 | 5.91 | 5.12 | 1,848,916 | 5.81 | +0.69 +13.48% |
| 01/20/10 | 5.00 | 5.22 | 4.79 | 712,771 | 5.12 | +0.05 +0.99% |
| 01/19/10 | 4.78 | 5.13 | 4.75 | 813,962 | 5.07 | +0.32 +6.74% |
| 01/18/10 | 4.75 | 4.75 | 4.75 | 0 | 4.75 | 0.00 0.00% |
| 01/15/10 | 4.79 | 4.88 | 4.53 | 681,710 | 4.75 | -0.08 -1.66% |
| 01/14/10 | 4.52 | 4.85 | 4.52 | 559,912 | 4.83 | +0.28 +6.15% |
| 01/13/10 | 4.46 | 4.57 | 4.38 | 430,878 | 4.55 | +0.15 +3.41% |
| 01/12/10 | 4.34 | 4.43 | 4.30 | 383,882 | 4.40 | +0.01 +0.23% |
| 01/11/10 | 4.63 | 4.63 | 4.37 | 381,813 | 4.39 | -0.20 -4.36% |
| 01/08/10 | 4.42 | 4.60 | 4.37 | 405,077 | 4.59 | +0.19 +4.32% |
| 01/07/10 | 4.16 | 4.42 | 4.15 | 642,042 | 4.40 | +0.25 +6.02% |
| 01/06/10 | 4.32 | 4.39 | 4.10 | 1,178,569 | 4.15 | -0.17 -3.94% |
| 01/05/10 | 4.69 | 4.74 | 4.27 | 1,026,697 | 4.32 | -0.39 -8.28% |
| 01/04/10 | 4.74 | 4.82 | 4.67 | 378,509 | 4.71 | +0.06 +1.29% |
| 01/01/10 | 4.65 | 4.65 | 4.65 | 0 | 4.65 | 0.00 0.00% |
| 12/31/09 | 4.65 | 4.74 | 4.60 | 372,888 | 4.65 | +0.03 +0.65% |
| 12/30/09 | 4.53 | 4.65 | 4.51 | 346,513 | 4.62 | +0.05 +1.09% |
| 12/29/09 | 4.50 | 4.61 | 4.50 | 151,603 | 4.57 | +0.05 +1.11% |
| 12/28/09 | 4.53 | 4.59 | 4.49 | 263,046 | 4.52 | 0.00 0.00% |
| 12/25/09 | 4.48 | 4.58 | 4.46 | 92,829 | 4.52 | 0.00 0.00% |
| 12/24/09 | 4.48 | 4.58 | 4.46 | 92,829 | 4.52 | +0.05 +1.12% |
| 12/23/09 | 4.53 | 4.59 | 4.45 | 305,312 | 4.47 | -0.01 -0.22% |
| 12/22/09 | 4.58 | 4.65 | 4.47 | 391,312 | 4.48 | -0.08 -1.75% |
| 12/21/09 | 4.69 | 4.80 | 4.52 | 346,031 | 4.56 | -0.12 -2.56% |
| 12/18/09 | 4.40 | 4.69 | 4.33 | 1,060,158 | 4.68 | +0.34 +7.83% |
| 12/17/09 | 4.40 | 4.47 | 4.29 | 305,090 | 4.34 | -0.06 -1.36% |
| 12/16/09 | 4.33 | 4.50 | 4.33 | 295,679 | 4.40 | +0.03 +0.69% |
| 12/15/09 | 4.48 | 4.57 | 4.37 | 424,239 | 4.37 | -0.12 -2.67% |
| 12/14/09 | 4.42 | 4.50 | 4.42 | 337,910 | 4.49 | +0.11 +2.51% |
| 12/11/09 | 4.38 | 4.46 | 4.23 | 307,528 | 4.38 | +0.02 +0.46% |
| 12/10/09 | 4.38 | 4.48 | 4.29 | 297,651 | 4.36 | -0.01 -0.23% |
| 12/09/09 | 4.44 | 4.50 | 4.33 | 229,158 | 4.37 | -0.08 -1.80% |
| 12/08/09 | 4.44 | 4.58 | 4.40 | 341,679 | 4.45 | -0.04 -0.89% |
| 12/07/09 | 4.56 | 4.63 | 4.44 | 300,729 | 4.49 | -0.04 -0.88% |
| 12/04/09 | 4.36 | 4.61 | 4.31 | 783,254 | 4.53 | +0.32 +7.60% |
| 12/03/09 | 4.45 | 4.59 | 4.20 | 419,541 | 4.21 | -0.16 -3.66% |
| 12/02/09 | 4.28 | 4.45 | 4.27 | 478,145 | 4.37 | +0.07 +1.63% |
| \/ Download Data To Spreadsheet | ||||||
