Skip to main content
First Commonwealth Financial Corporation (FCF)
NYSE: FCF · Real-Time Price · USD
17.16
-0.46 (-2.61%)
Mar 6, 2026, 2:44 PM EST - Market open

FCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.6317.7917.3817.6217.62-1.29%834,916
Mar 4, 202617.8617.9517.7817.8517.850.17%677,276
Mar 3, 202617.4317.8917.3417.8217.82-1,031,873
Mar 2, 202617.2817.9117.1817.8217.821.65%1,001,983
Feb 27, 202617.8117.8517.3817.5317.53-3.15%1,025,575
Feb 26, 202618.2018.4818.0118.1018.10-0.39%890,629
Feb 25, 202617.9118.1917.8818.1718.172.25%515,029
Feb 24, 202617.6817.9517.6617.7717.770.34%735,123
Feb 23, 202618.3418.5217.5317.7117.71-3.85%1,143,447
Feb 20, 202618.2618.4218.0418.4218.420.82%750,931
Feb 19, 202618.1718.3018.0518.2718.270.05%653,154
Feb 18, 202618.3818.6518.1318.2618.26-0.65%855,862
Feb 17, 202618.4618.6518.3318.3818.380.05%790,564
Feb 13, 202618.2118.4217.9918.3718.370.66%451,184
Feb 12, 202618.5018.5017.8818.2518.25-0.49%762,292
Feb 11, 202618.5618.6218.1918.3418.34-0.22%692,842
Feb 10, 202618.5718.7318.2118.3818.38-1.39%790,704
Feb 9, 202618.7318.9118.6318.6418.64-1.01%560,694
Feb 6, 202618.8918.9518.7718.8318.83-0.26%829,376
Feb 5, 202618.9319.0718.6118.8818.75-0.05%977,239
Feb 4, 202618.7419.0818.7018.8918.751.61%957,961
Feb 3, 202618.3518.6818.1118.5918.461.75%1,352,399
Feb 2, 202618.0018.4817.8018.2718.141.33%902,179
Jan 30, 202617.7818.0917.7818.0317.901.29%1,211,514
Jan 29, 202617.7517.9817.5617.8017.671.14%1,252,869
Jan 28, 202618.2018.4117.5517.6017.47-0.56%914,590
Jan 27, 202617.5317.7817.5317.7017.570.97%684,625
Jan 26, 202617.4417.6917.3117.5317.400.34%516,337
Jan 23, 202617.9717.9717.3517.4717.35-3.37%781,001
Jan 22, 202618.1318.4218.0418.0817.95-0.17%669,868
Jan 21, 202617.3918.1617.3918.1117.984.74%761,349
Jan 20, 202617.2117.4217.1817.2917.17-1.03%502,490
Jan 16, 202617.5617.6217.4517.4717.35-0.74%565,358
Jan 15, 202617.3317.7317.3317.6017.471.68%484,402
Jan 14, 202616.9817.3516.9817.3117.191.70%434,941
Jan 13, 202617.2117.2516.9717.0216.90-1.05%439,970
Jan 12, 202617.0717.2216.9917.2017.08-0.35%442,083
Jan 9, 202617.5217.6417.2417.2617.14-1.48%611,466
Jan 8, 202617.0617.6116.9517.5217.392.40%562,252
Jan 7, 202617.3317.3316.9717.1116.990.06%483,495
Jan 6, 202616.9917.1916.8917.1016.980.12%576,869
Jan 5, 202616.6617.3916.6217.0816.961.85%760,379
Jan 2, 202616.8016.9016.5616.7716.65-0.53%596,566
Dec 31, 202517.0017.0316.8116.8616.74-0.65%542,110
Dec 30, 202517.0317.0716.9016.9716.85-0.59%546,118
Dec 29, 202517.1417.1817.0217.0716.95-0.18%409,450
Dec 26, 202517.2317.2317.0517.1016.98-0.58%407,700
Dec 24, 202517.1817.2917.1617.2017.08-0.12%340,135
Dec 23, 202517.2017.3717.1917.2217.10-0.35%611,968
Dec 22, 202517.2617.5517.2217.2817.160.12%553,959
Dec 19, 202517.4017.5117.1117.2617.14-1.20%3,557,760
Dec 18, 202517.6517.6517.3517.4717.35-0.57%660,612
Dec 17, 202517.2817.7217.1817.5717.442.63%866,957
Dec 16, 202517.3417.3417.0417.1217.00-0.93%867,799
Dec 15, 202517.2617.3517.0717.2817.160.64%715,277
Dec 12, 202517.3117.3117.0117.1717.05-0.17%453,785
Dec 11, 202516.9917.2916.8817.2017.080.82%581,216
Dec 10, 202516.5017.1316.4617.0616.943.02%1,083,449
Dec 9, 202516.5816.8316.5116.5616.44-0.30%497,266
Dec 8, 202516.6016.7716.4916.6116.490.73%464,448
Dec 5, 202516.4916.6316.4816.4916.37-0.66%397,017
Dec 4, 202516.5516.7216.5516.6016.480.12%520,303
Dec 3, 202516.5516.7516.3616.5816.460.48%748,941
Dec 2, 202516.7216.9216.4816.5016.380.55%585,221
Dec 1, 202516.2016.5216.2016.4116.290.98%458,462
Nov 28, 202516.3316.4216.2316.2516.13-0.67%282,378
Nov 26, 202516.4716.6616.3516.3616.24-1.33%898,632
Nov 25, 202516.2416.6716.1716.5816.462.92%687,501
Nov 24, 202516.0916.1615.9716.1115.99-461,213
Nov 21, 202515.6416.2615.6416.1115.993.40%642,419
Nov 20, 202515.6615.8615.5315.5815.470.19%708,946
Nov 19, 202515.6215.7015.3915.5515.44-0.32%535,503
Nov 18, 202515.4015.6615.3015.6015.491.30%719,211
Nov 17, 202515.9516.0215.3915.4015.29-3.63%726,670
Nov 14, 202515.7916.0315.6815.9815.870.76%610,209
Nov 13, 202515.8416.0815.7715.8615.75-0.25%686,984
Nov 12, 202515.9916.2115.8915.9015.79-0.69%741,401
Nov 11, 202515.7416.0815.6816.0115.901.65%609,318
Nov 10, 202515.7915.9515.6415.7515.64-737,029
Nov 7, 202515.4815.7615.4415.7515.640.90%696,774
Nov 6, 202515.6915.8015.5915.6115.36-1.27%710,400
Nov 5, 202515.5415.9215.5415.8115.561.35%715,395
Nov 4, 202515.4115.6215.3915.6015.350.91%819,949
Nov 3, 202515.2215.4615.0015.4615.221.11%1,057,133
Oct 31, 202515.3315.4415.0715.2915.05-1.10%616,857
Oct 30, 202515.4915.7315.3615.4615.22-0.19%825,075
Oct 29, 202515.8916.1615.4015.4915.25-5.49%1,121,655
Oct 28, 202516.2116.4216.1516.3916.130.49%489,245
Oct 27, 202516.4616.5316.2716.3116.05-0.97%435,591
Oct 24, 202516.3916.5316.2616.4716.211.60%407,014
Oct 23, 202516.2516.2916.0616.2115.95-0.49%482,145
Oct 22, 202516.2016.4116.1316.2916.031.05%432,534
Oct 21, 202516.1316.2816.0716.1215.87-0.06%385,231
Oct 20, 202515.9916.2115.8216.1315.881.38%480,423
Oct 17, 202515.6515.9215.5715.9115.662.51%598,649
Oct 16, 202516.3216.3915.4215.5215.28-5.48%713,621
Oct 15, 202516.6916.7016.3416.4216.16-1.14%497,480
Oct 14, 202516.1016.7616.0716.6116.352.98%579,591
Oct 13, 202516.2316.3615.9416.1315.880.25%602,500
Oct 10, 202516.6216.8516.0616.0915.84-3.07%653,501