First Commonwealth Financial Corp Stock Price History, FCF Historical Prices

Add to My Stocks
$16.19 $0.1 (0.61%) FCF stock closing price Jun 21, 2018 (Closing)

First Commonwealth Financial Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with First Commonwealth Financial Corp P/E ratio, and PS ratio. The First Commonwealth Financial Corp stock price history chart shows that the stock price was at a high of $16.3 on Jun 08, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 16.3 16.36 16.21 16.29 345,229 25.45 4.59
2018-06-19 15.93 16.23 15.93 16.21 463,483 25.33 4.57
2018-06-18 15.89 16.1 15.79 16.02 391,580 25.03 4.51
2018-06-15 15.88 16.05 15.74 15.98 1,726,930 24.97 4.5
2018-06-14 15.99 15.99 15.77 15.97 451,400 24.95 4.5
2018-06-13 16.05 16.18 15.91 15.97 460,433 24.95 4.5
2018-06-12 16.15 16.24 15.9 16 380,636 25 4.51
2018-06-11 16.34 16.39 16.07 16.12 347,280 25.19 4.54
2018-06-08 16.23 16.36 16.23 16.3 359,497 25.47 4.59
2018-06-07 16.34 16.4 16.2 16.26 334,038 25.41 4.58
2018-06-06 16.12 16.32 16.12 16.29 432,142 25.45 4.59
2018-06-05 16.02 16.11 15.93 16.07 346,173 25.11 4.53
2018-06-04 15.92 16.1 15.87 16.07 473,481 25.11 4.53
2018-06-01 15.84 15.96 15.81 15.86 453,229 24.78 4.47
2018-05-31 15.75 15.84 15.63 15.69 447,572 24.52 4.42
2018-05-30 15.59 15.84 15.58 15.78 572,300 24.66 4.45
2018-05-29 15.51 15.68 15.34 15.44 571,687 24.13 4.35
2018-05-25 15.67 15.78 15.64 15.69 335,087 24.52 4.42
2018-05-24 15.71 15.75 15.47 15.74 333,213 24.59 4.44
2018-05-23 15.82 15.86 15.67 15.76 369,798 24.63 4.44
2018-05-22 15.81 15.99 15.78 15.85 689,579 24.77 4.47
2018-05-21 15.64 15.79 15.64 15.79 393,963 24.67 4.45
2018-05-18 15.78 15.78 15.57 15.6 705,387 24.38 4.4
2018-05-17 15.65 15.78 15.58 15.75 695,643 24.61 4.44
2018-05-16 15.58 15.69 15.52 15.61 548,720 24.39 4.4
2018-05-15 15.47 15.66 15.47 15.59 623,995 24.36 4.39
2018-05-14 15.71 15.72 15.44 15.47 655,054 24.17 4.36
2018-05-11 15.71 15.75 15.65 15.68 671,684 24.5 4.42
2018-05-10 15.66 15.75 15.54 15.67 408,648 24.48 4.42
2018-05-09 15.57 15.78 15.52 15.72 479,480 24.56 4.43
2018-05-08 15.44 15.54 15.35 15.5 807,410 24.22 4.37
2018-05-07 15.3 15.4 15.16 15.3 1,159,529 23.91 4.31
2018-05-04 14.95 15.36 14.89 15.2 474,935 23.75 4.28
2018-05-03 15.04 15.14 14.89 15.01 547,703 23.45 4.23
2018-05-02 15.23 15.39 15.04 15.21 679,159 23.77 4.29
2018-05-01 15.16 15.32 14.93 15.25 586,608 23.83 4.3
2018-04-30 15.32 15.4 15.14 15.14 497,656 23.66 4.27
2018-04-27 15.34 15.44 15.24 15.29 550,683 23.89 4.31
2018-04-26 15.28 15.49 15.19 15.32 641,817 23.94 4.32
2018-04-25 15.27 15.4 15.16 15.27 924,324 23.86 4.3
2018-04-24 14.98 15.28 14.73 15.23 945,517 26.26 4.49
2018-04-23 14.79 14.96 14.73 14.95 501,730 25.78 4.41
2018-04-20 14.49 14.76 14.47 14.75 1,464,982 25.43 4.35
2018-04-19 14.27 14.52 14.27 14.47 390,602 24.95 4.26
2018-04-18 14.3 14.37 14.25 14.26 386,417 24.59 4.2
2018-04-17 14.47 14.47 14.15 14.28 402,619 24.62 4.21
2018-04-16 14.36 14.46 14.29 14.41 302,421 24.85 4.25
2018-04-13 14.53 14.53 14.22 14.26 276,513 24.59 4.2
2018-04-12 14.29 14.5 14.29 14.43 268,540 24.88 4.25
2018-04-11 14.13 14.24 14.1 14.21 291,317 24.5 4.19
2018-04-10 14.22 14.31 14.08 14.25 407,107 24.57 4.2
2018-04-09 14.08 14.3 14.02 14.03 324,422 24.19 4.13
2018-04-06 14.28 14.37 13.88 14.01 619,128 24.16 4.13
2018-04-05 14.41 14.43 14.21 14.4 458,128 24.83 4.24
2018-04-04 13.93 14.36 13.88 14.32 700,499 24.69 4.22
2018-04-03 13.93 14.1 13.86 14.07 700,063 24.26 4.15
2018-04-02 14.09 14.19 13.71 13.88 786,615 23.93 4.09
2018-03-30 0 0 0 14.13 0 - -
2018-03-29 14.12 14.27 14.03 14.13 1,010,289 24.36 4.16
2018-03-28 13.89 14.18 13.79 14.07 568,766 24.26 4.15
2018-03-27 14.09 14.15 13.8 13.86 642,878 23.9 4.08
2018-03-26 13.93 14.12 13.86 14.08 493,701 24.28 4.15
2018-03-23 14.23 14.29 13.72 13.72 884,294 23.66 4.04
2018-03-22 14.5 14.58 14.18 14.18 537,967 24.45 4.18
2018-03-21 14.63 14.8 14.53 14.66 326,252 25.28 4.32
2018-03-20 14.76 14.78 14.57 14.64 294,300 25.24 4.31
2018-03-19 14.75 14.84 14.52 14.76 675,001 25.45 4.35
2018-03-16 14.72 14.93 14.67 14.81 1,330,900 25.53 4.36
2018-03-15 14.66 14.75 14.54 14.69 426,813 25.33 4.33
2018-03-14 14.86 14.98 14.6 14.6 464,771 25.17 4.3
2018-03-13 14.99 14.99 14.76 14.79 638,809 25.5 4.36
2018-03-12 14.9 15.11 14.86 14.95 407,708 25.78 4.41
2018-03-09 14.63 14.91 14.6 14.89 359,339 25.67 4.39
2018-03-08 14.75 14.79 14.43 14.48 701,904 24.97 4.27
2018-03-07 14.49 14.78 14.49 14.74 598,505 25.41 4.34
2018-03-06 14.46 14.61 14.27 14.6 427,520 25.17 4.3
2018-03-05 14.12 14.49 14 14.42 445,562 24.86 4.25
2018-03-02 13.85 14.27 13.77 14.23 368,553 24.53 4.19
2018-03-01 13.94 14.08 13.89 13.93 427,640 24.02 4.11
2018-02-28 14.27 14.36 13.97 13.97 581,580 24.09 4.12
2018-02-27 14.46 14.68 14.24 14.24 324,837 24.55 4.2
2018-02-26 14.41 14.49 14.3 14.49 308,687 24.98 4.27
2018-02-23 14.23 14.39 14.22 14.37 249,814 24.78 4.23
2018-02-22 14.4 14.45 14.15 14.17 389,628 24.43 4.18
2018-02-21 14.24 14.51 14.24 14.37 312,304 24.78 4.23
2018-02-20 14.41 14.57 14.16 14.24 407,700 24.55 4.2
2018-02-19 0 0 0 14.44 0 - -
2018-02-16 14.22 14.53 14.2 14.44 490,276 24.9 4.26
2018-02-15 14.3 14.33 14.2 14.29 318,868 24.64 4.21
Get more Data

First Commonwealth Financial Corp Stock History Chart

View FCF PE ratio, PS ratio stocks charts and compare with peers.
FCF Chart
Note: Compare First Commonwealth Financial Corp stock price history with the index and industry peers.

First Commonwealth Financial Corp Stock Price History: Past 5 years

Max Stock Price16.3Jun 08,2018
Min Stock Price6.97Jun 21,2013
Avg Stock Price10.48

First Commonwealth Financial Corp Historical PE ratio: Past 5 years

Max PE Ratio26.26Apr 24,2018
Min PE Ratio14.32Feb 11,2016
Avg PE Ratio19.3

First Commonwealth Financial Corp Historical PS ratio: Past 5 years

Max PS Ratio4.75Dec 04,2017
Min PS Ratio2.5Jun 21,2013
Avg PS Ratio3.45

FCF Industry Peers

Company Price Change (%)
Eagle Bancorp (EGBN)62.70.45 (0.71%)
Nbt Bancorp (NBTB)39.880.08 (0.2%)
M&t Bank (MTB)174.530.46 (0.26%)
Emclaire (EMCF)34.30.03 (0.09%)
Pnc Financial Services (PNC)141.340.01 (0.01%)
National Penn Bancshares (NPBC)10.720 (0%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)

First Commonwealth Financial Corp share price history helps an investor analyze a company's history and do First Commonwealth Financial Corp stock analysis . First Commonwealth Financial Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. FCF stock closed at $16.19 and traded with a volume of 397,562 on the last trading day. Looking at First Commonwealth Financial Corp stock history data, the P/S ratio was at a low of 2.5 on Jun 21, 2013.