Skip to main content
First Commonwealth Financial Corporation (FCF)
NYSE: FCF · Real-Time Price · USD
16.49
-0.11 (-0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed

FCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4916.6316.4816.4916.49-0.66%396,942
Dec 4, 202516.5516.7216.5516.6016.600.12%520,288
Dec 3, 202516.5516.7516.3616.5816.580.48%748,941
Dec 2, 202516.7216.9216.4816.5016.500.55%585,221
Dec 1, 202516.2016.5216.2016.4116.410.98%458,462
Nov 28, 202516.3316.4216.2316.2516.25-0.67%282,378
Nov 26, 202516.4716.6616.3516.3616.36-1.33%898,627
Nov 25, 202516.2416.6716.1716.5816.582.92%687,501
Nov 24, 202516.0916.1615.9716.1116.11-456,196
Nov 21, 202515.6416.2615.6416.1116.113.40%638,344
Nov 20, 202515.6615.8615.5315.5815.580.19%708,946
Nov 19, 202515.6215.7015.3915.5515.55-0.32%535,503
Nov 18, 202515.4015.6615.3015.6015.601.30%719,211
Nov 17, 202515.9516.0215.3915.4015.40-3.63%726,670
Nov 14, 202515.7916.0315.6815.9815.980.76%610,209
Nov 13, 202515.8416.0815.7715.8615.86-0.25%686,984
Nov 12, 202515.9916.2115.8915.9015.90-0.69%741,401
Nov 11, 202515.7416.0815.6816.0116.011.65%609,318
Nov 10, 202515.7915.9515.6415.7515.75-737,029
Nov 7, 202515.4815.7615.4415.7515.750.90%696,774
Nov 6, 202515.6915.8015.5915.6115.48-1.27%710,400
Nov 5, 202515.5415.9215.5415.8115.671.35%715,395
Nov 4, 202515.4115.6215.3915.6015.470.91%819,949
Nov 3, 202515.2215.4615.0015.4615.331.11%1,057,133
Oct 31, 202515.3315.4415.0715.2915.16-1.10%616,857
Oct 30, 202515.4915.7315.3615.4615.33-0.19%825,075
Oct 29, 202515.8916.1615.4015.4915.36-5.49%1,121,655
Oct 28, 202516.2116.4216.1516.3916.250.49%489,245
Oct 27, 202516.4616.5316.2716.3116.17-0.97%435,591
Oct 24, 202516.3916.5316.2616.4716.331.60%407,014
Oct 23, 202516.2516.2916.0616.2116.07-0.49%482,145
Oct 22, 202516.2016.4116.1316.2916.151.05%432,534
Oct 21, 202516.1316.2816.0716.1215.98-0.06%385,231
Oct 20, 202515.9916.2115.8216.1315.991.38%480,423
Oct 17, 202515.6515.9215.5715.9115.772.51%598,649
Oct 16, 202516.3216.3915.4215.5215.39-5.48%713,621
Oct 15, 202516.6916.7016.3416.4216.28-1.14%497,480
Oct 14, 202516.1016.7616.0716.6116.472.98%579,591
Oct 13, 202516.2316.3615.9416.1315.990.25%602,500
Oct 10, 202516.6216.8516.0616.0915.95-3.07%653,501
Oct 9, 202516.7316.7616.5016.6016.46-0.78%463,341
Oct 8, 202516.9216.9216.7216.7316.59-0.59%397,073
Oct 7, 202516.9917.1616.8116.8316.68-1.00%451,456
Oct 6, 202516.9717.1716.8217.0016.851.13%665,752
Oct 3, 202516.7617.0216.7616.8116.660.36%717,945
Oct 2, 202516.7616.8416.6116.7516.61-0.59%368,753
Oct 1, 202516.8617.0116.7616.8516.70-1.17%601,577
Sep 30, 202517.1517.2616.8717.0516.90-0.53%684,714
Sep 29, 202517.4317.4317.0617.1416.99-1.49%508,698
Sep 26, 202517.3917.5017.2717.4017.250.35%538,208