First Commonwealth Financial CorporationFCFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.56 | $17.62 | $17.45 | $17.47 | 565,400 |
| 1/15/2026 | $17.33 | $17.73 | $17.33 | $17.60 | 484,402 |
| 1/14/2026 | $16.98 | $17.35 | $16.98 | $17.31 | 434,941 |
| 1/13/2026 | $17.21 | $17.25 | $16.97 | $17.02 | 440,000 |
| 1/12/2026 | $17.07 | $17.22 | $16.99 | $17.20 | 442,100 |
| 1/9/2026 | $17.52 | $17.64 | $17.24 | $17.26 | 611,500 |
| 1/8/2026 | $17.06 | $17.61 | $16.95 | $17.52 | 562,300 |
| 1/7/2026 | $17.33 | $17.33 | $16.97 | $17.11 | 483,500 |
| 1/6/2026 | $16.99 | $17.19 | $16.89 | $17.10 | 576,900 |
| 1/5/2026 | $16.66 | $17.39 | $16.62 | $17.08 | 760,400 |
| 1/2/2026 | $16.80 | $16.90 | $16.56 | $16.77 | 596,600 |
| 12/31/2025 | $17.00 | $17.03 | $16.81 | $16.86 | 542,110 |
| 12/30/2025 | $17.03 | $17.07 | $16.90 | $16.97 | 546,118 |
| 12/29/2025 | $17.14 | $17.18 | $17.02 | $17.07 | 409,500 |
| 12/26/2025 | $17.23 | $17.23 | $17.05 | $17.10 | 407,700 |
| 12/24/2025 | $17.18 | $17.29 | $17.16 | $17.20 | 340,135 |
| 12/23/2025 | $17.20 | $17.37 | $17.18 | $17.22 | 612,000 |
| 12/22/2025 | $17.26 | $17.55 | $17.22 | $17.28 | 554,000 |
| 12/19/2025 | $17.40 | $17.51 | $17.11 | $17.26 | 3.56M |
| 12/18/2025 | $17.65 | $17.65 | $17.35 | $17.47 | 660,612 |
| 12/17/2025 | $17.28 | $17.72 | $17.18 | $17.57 | 866,957 |
| 12/16/2025 | $17.34 | $17.34 | $17.04 | $17.12 | 867,800 |
| 12/15/2025 | $17.26 | $17.35 | $17.07 | $17.28 | 715,300 |
| 12/12/2025 | $17.31 | $17.31 | $17.01 | $17.17 | 453,800 |
| 12/11/2025 | $16.99 | $17.29 | $16.88 | $17.20 | 581,216 |
| 12/10/2025 | $16.50 | $17.13 | $16.45 | $17.06 | 1.08M |
| 12/9/2025 | $16.58 | $16.83 | $16.51 | $16.56 | 497,300 |
| 12/8/2025 | $16.60 | $16.77 | $16.49 | $16.61 | 464,448 |
| 12/5/2025 | $16.49 | $16.63 | $16.48 | $16.49 | 397,017 |
| 12/4/2025 | $16.55 | $16.72 | $16.55 | $16.60 | 520,303 |
| 12/3/2025 | $16.55 | $16.75 | $16.36 | $16.58 | 748,941 |
| 12/2/2025 | $16.72 | $16.92 | $16.48 | $16.50 | 585,221 |
| 12/1/2025 | $16.20 | $16.52 | $16.20 | $16.41 | 458,500 |
| 11/28/2025 | $16.33 | $16.42 | $16.23 | $16.25 | 282,400 |
| 11/26/2025 | $16.47 | $16.66 | $16.35 | $16.36 | 898,632 |
| 11/25/2025 | $16.24 | $16.67 | $16.17 | $16.58 | 687,501 |
| 11/24/2025 | $16.09 | $16.16 | $15.97 | $16.11 | 461,213 |
| 11/21/2025 | $15.64 | $16.26 | $15.64 | $16.11 | 642,419 |
| 11/20/2025 | $15.66 | $15.86 | $15.53 | $15.58 | 708,946 |
| 11/19/2025 | $15.62 | $15.70 | $15.39 | $15.55 | 535,503 |
| 11/18/2025 | $15.40 | $15.66 | $15.30 | $15.60 | 719,211 |
| 11/17/2025 | $15.95 | $16.02 | $15.39 | $15.40 | 726,700 |
| 11/14/2025 | $15.79 | $16.02 | $15.68 | $15.98 | 610,209 |
| 11/13/2025 | $15.84 | $16.08 | $15.77 | $15.86 | 687,000 |
| 11/12/2025 | $15.99 | $16.21 | $15.89 | $15.90 | 741,401 |
| 11/11/2025 | $15.74 | $16.08 | $15.68 | $16.01 | 609,318 |
| 11/10/2025 | $15.79 | $15.95 | $15.64 | $15.75 | 737,029 |
| 11/7/2025 | $15.48 | $15.76 | $15.44 | $15.75 | 696,800 |
| 11/6/2025 | $15.69 | $15.80 | $15.59 | $15.61 | 710,400 |
| 11/5/2025 | $15.54 | $15.92 | $15.54 | $15.81 | 715,400 |
| 11/4/2025 | $15.41 | $15.62 | $15.39 | $15.60 | 819,949 |
| 11/3/2025 | $15.22 | $15.46 | $15.00 | $15.46 | 1.06M |
| 10/31/2025 | $15.33 | $15.44 | $15.07 | $15.29 | 616,900 |
| 10/30/2025 | $15.49 | $15.73 | $15.36 | $15.46 | 825,100 |
| 10/29/2025 | $15.89 | $16.16 | $15.40 | $15.49 | 1.12M |
| 10/28/2025 | $16.21 | $16.42 | $16.15 | $16.39 | 489,245 |
| 10/27/2025 | $16.46 | $16.53 | $16.27 | $16.31 | 435,600 |
| 10/24/2025 | $16.39 | $16.53 | $16.26 | $16.47 | 407,014 |
| 10/23/2025 | $16.25 | $16.29 | $16.06 | $16.21 | 482,145 |
| 10/22/2025 | $16.20 | $16.41 | $16.13 | $16.29 | 432,534 |
| 10/21/2025 | $16.13 | $16.27 | $16.07 | $16.12 | 385,231 |
| 10/20/2025 | $15.99 | $16.20 | $15.82 | $16.13 | 480,423 |