First Commonwealth Financial Corporation (FCF)
NYSE: FCF · Real-Time Price · USD
16.67
-0.28 (-1.65%)
Aug 15, 2025, 4:00 PM - Market closed
FCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.95 | 16.95 | 16.67 | 16.67 | 16.67 | -1.65% | 1,015,202 |
| Aug 14, 2025 | 16.75 | 16.97 | 16.71 | 16.95 | 16.95 | -0.24% | 433,278 |
| Aug 13, 2025 | 16.96 | 17.03 | 16.86 | 16.99 | 16.99 | 1.01% | 746,904 |
| Aug 12, 2025 | 16.40 | 16.89 | 16.39 | 16.82 | 16.82 | 3.57% | 505,344 |
| Aug 11, 2025 | 16.24 | 16.30 | 16.12 | 16.24 | 16.24 | 0.19% | 470,479 |
| Aug 8, 2025 | 16.29 | 16.29 | 16.10 | 16.21 | 16.21 | -0.67% | 371,510 |
| Aug 7, 2025 | 16.69 | 16.69 | 16.27 | 16.32 | 16.19 | -1.33% | 497,619 |
| Aug 6, 2025 | 16.67 | 16.77 | 16.53 | 16.54 | 16.40 | -0.96% | 508,400 |
| Aug 5, 2025 | 16.72 | 16.72 | 16.40 | 16.70 | 16.56 | 0.72% | 705,357 |
| Aug 4, 2025 | 16.33 | 16.67 | 16.32 | 16.58 | 16.44 | 1.53% | 589,543 |
| Aug 1, 2025 | 16.35 | 16.48 | 16.11 | 16.33 | 16.20 | -1.09% | 929,599 |
| Jul 31, 2025 | 16.35 | 16.58 | 16.22 | 16.51 | 16.37 | 1.04% | 879,291 |
| Jul 30, 2025 | 16.50 | 16.92 | 16.09 | 16.34 | 16.21 | 1.68% | 1,275,244 |
| Jul 29, 2025 | 16.46 | 16.46 | 16.07 | 16.07 | 15.94 | -1.47% | 565,972 |
| Jul 28, 2025 | 16.30 | 16.32 | 16.20 | 16.31 | 16.18 | 0.25% | 460,467 |
| Jul 25, 2025 | 16.28 | 16.35 | 16.08 | 16.27 | 16.14 | -0.61% | 584,298 |
| Jul 24, 2025 | 16.74 | 16.75 | 16.36 | 16.37 | 16.24 | -2.56% | 537,662 |
| Jul 23, 2025 | 16.91 | 16.91 | 16.60 | 16.80 | 16.66 | 0.06% | 579,387 |
| Jul 22, 2025 | 16.83 | 16.97 | 16.76 | 16.79 | 16.65 | 0.06% | 729,792 |
| Jul 21, 2025 | 16.91 | 17.06 | 16.77 | 16.78 | 16.64 | -0.65% | 406,617 |
| Jul 18, 2025 | 16.97 | 17.02 | 16.75 | 16.89 | 16.75 | -0.12% | 2,509,269 |
| Jul 17, 2025 | 16.69 | 16.99 | 16.67 | 16.91 | 16.77 | 1.56% | 858,181 |
| Jul 16, 2025 | 16.47 | 16.72 | 16.31 | 16.65 | 16.51 | 0.30% | 879,455 |
| Jul 15, 2025 | 17.09 | 17.16 | 16.60 | 16.60 | 16.46 | -3.26% | 529,334 |
| Jul 14, 2025 | 16.96 | 17.17 | 16.92 | 17.16 | 17.02 | 0.94% | 489,979 |
| Jul 11, 2025 | 17.08 | 17.11 | 16.97 | 17.00 | 16.86 | -1.05% | 320,598 |
| Jul 10, 2025 | 16.97 | 17.32 | 16.95 | 17.18 | 17.04 | 0.47% | 516,835 |
| Jul 9, 2025 | 17.15 | 17.20 | 16.97 | 17.10 | 16.96 | 0.18% | 353,031 |
| Jul 8, 2025 | 17.01 | 17.30 | 16.98 | 17.07 | 16.93 | 0.65% | 531,702 |
| Jul 7, 2025 | 17.14 | 17.32 | 16.93 | 16.96 | 16.82 | -1.74% | 482,391 |
| Jul 3, 2025 | 17.09 | 17.31 | 17.09 | 17.26 | 17.12 | 1.65% | 371,123 |
| Jul 2, 2025 | 16.78 | 17.02 | 16.64 | 16.98 | 16.84 | 1.80% | 473,082 |
| Jul 1, 2025 | 16.17 | 16.91 | 16.17 | 16.68 | 16.54 | 2.77% | 495,513 |
| Jun 30, 2025 | 16.45 | 16.48 | 16.22 | 16.23 | 16.10 | -0.73% | 564,066 |
| Jun 27, 2025 | 16.32 | 16.42 | 16.23 | 16.35 | 16.22 | 0.49% | 1,059,634 |
| Jun 26, 2025 | 15.87 | 16.29 | 15.85 | 16.27 | 16.14 | 2.84% | 374,301 |
| Jun 25, 2025 | 15.94 | 15.98 | 15.77 | 15.82 | 15.69 | -1.06% | 409,126 |
| Jun 24, 2025 | 15.95 | 16.22 | 15.95 | 15.99 | 15.86 | 0.76% | 490,135 |
| Jun 23, 2025 | 15.32 | 15.89 | 15.32 | 15.87 | 15.74 | 3.19% | 560,446 |
| Jun 20, 2025 | 15.40 | 15.53 | 15.34 | 15.38 | 15.25 | 0.07% | 1,667,497 |
| Jun 18, 2025 | 15.26 | 15.51 | 15.24 | 15.37 | 15.24 | 0.46% | 443,771 |
| Jun 17, 2025 | 15.25 | 15.44 | 15.18 | 15.30 | 15.17 | -0.71% | 489,990 |
| Jun 16, 2025 | 15.70 | 15.74 | 15.38 | 15.41 | 15.28 | -0.58% | 475,771 |
| Jun 13, 2025 | 15.62 | 15.72 | 15.47 | 15.50 | 15.37 | -2.45% | 480,568 |
| Jun 12, 2025 | 15.83 | 15.91 | 15.66 | 15.89 | 15.76 | -0.25% | 392,764 |
| Jun 11, 2025 | 16.10 | 16.17 | 15.86 | 15.93 | 15.80 | -0.75% | 467,303 |
| Jun 10, 2025 | 15.90 | 16.18 | 15.84 | 16.05 | 15.92 | 1.07% | 546,560 |
| Jun 9, 2025 | 15.95 | 16.05 | 15.81 | 15.88 | 15.75 | 0.51% | 536,364 |
| Jun 6, 2025 | 15.66 | 15.82 | 15.57 | 15.80 | 15.67 | 2.60% | 459,141 |
| Jun 5, 2025 | 15.44 | 15.47 | 15.31 | 15.40 | 15.27 | -0.19% | 453,453 |