First Commonwealth Financial Corp Stock Price History, FCF Historical Prices

Add to My Stocks
$14.44 $0.15 (1.05%) FCF stock closing price Feb 16, 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 $15.32 on Dec 04, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 14.29 317,818 24.64 4.21
2018-02-14 13.87 14.21 13.81 14.19 463,740 24.47 4.18
2018-02-13 13.78 13.96 13.74 13.93 295,228 24.02 4.11
2018-02-12 13.95 14.06 13.75 13.89 456,518 23.95 4.09
2018-02-09 13.75 14 13.59 13.91 876,763 23.98 4.1
2018-02-08 14.02 14.04 13.58 13.59 650,191 23.43 4.01
2018-02-07 13.9 14.04 13.8 13.96 611,614 24.07 4.11
2018-02-06 13.55 14.04 13.5 13.93 1,215,930 24.02 4.11
2018-02-05 14.27 14.58 13.85 13.86 736,852 23.9 4.08
2018-02-02 14.5 14.73 14.44 14.51 500,809 25.02 4.28
2018-02-01 14.36 14.59 14.21 14.59 520,291 25.16 4.3
2018-01-31 14.49 14.64 14.41 14.47 494,691 24.95 4.26
2018-01-30 14.5 14.66 14.4 14.44 727,439 24.9 4.26
2018-01-29 14.78 14.87 14.67 14.67 405,972 25.29 4.32
2018-01-26 14.84 14.86 14.58 14.83 522,235 20.04 4.59
2018-01-25 15.01 15.01 14.56 14.84 1,023,221 20.05 4.6
2018-01-24 15.05 15.12 14.82 14.88 427,879 20.11 4.61
2018-01-23 15.05 15.09 14.85 14.98 278,882 20.24 4.64
2018-01-22 15.04 15.1 14.93 15.1 274,006 20.41 4.68
2018-01-19 14.83 15.14 14.83 15.14 433,125 20.46 4.69
2018-01-18 15.04 15.07 14.83 14.89 363,862 20.12 4.61
2018-01-17 14.97 15.05 14.82 15.02 371,338 20.3 4.65
2018-01-16 15.22 15.23 14.88 14.95 567,268 20.2 4.63
2018-01-12 15.03 15.25 14.96 15.09 353,268 20.39 4.67
2018-01-11 14.76 15.03 14.71 14.97 786,340 20.23 4.64
2018-01-10 14.59 14.85 14.59 14.62 663,083 19.76 4.53
2018-01-09 14.55 14.75 14.54 14.62 817,143 19.76 4.53
2018-01-08 14.5 14.52 14.36 14.5 544,646 19.6 4.49
2018-01-05 14.44 14.5 14.37 14.49 296,536 19.58 4.49
2018-01-04 14.3 14.64 14.27 14.4 654,412 19.46 4.46
2018-01-03 14.2 14.21 14 14.13 507,915 19.1 4.38
2018-01-02 14.37 14.44 14.13 14.24 401,485 19.24 4.41
2017-12-29 14.49 14.5 14.31 14.32 434,521 19.35 4.44
2017-12-28 14.49 14.52 14.37 14.48 216,191 19.57 4.49
2017-12-27 14.58 14.67 14.47 14.49 328,587 19.58 4.49
2017-12-26 14.68 14.78 14.52 14.6 234,601 19.73 4.52
2017-12-22 14.9 14.9 14.69 14.72 240,211 19.89 4.56
2017-12-21 14.8 14.89 14.75 14.86 263,080 20.08 4.6
2017-12-20 14.94 14.94 14.62 14.74 315,594 19.92 4.57
2017-12-19 14.99 15.02 14.83 14.83 416,561 20.04 4.59
2017-12-18 14.96 15.1 14.84 14.94 341,644 20.19 4.63
2017-12-15 14.47 14.93 14.38 14.79 1,669,337 19.99 4.58
2017-12-14 14.59 14.66 14.31 14.35 557,681 19.39 4.45
2017-12-13 14.74 14.85 14.49 14.5 630,690 19.6 4.49
2017-12-11 14.86 14.87 14.63 14.67 292,468 19.82 4.54
2017-12-08 15.01 15.01 14.78 14.84 325,569 20.05 4.6
2017-12-07 14.8 15.01 14.79 14.88 430,731 20.11 4.61
2017-12-06 14.94 15.1 14.89 14.89 298,524 20.12 4.61
2017-12-05 15.36 15.36 14.97 14.99 468,927 20.26 4.64
2017-12-04 15.43 15.67 15.27 15.32 584,346 20.7 4.75
2017-12-01 15.03 15.27 14.63 15.15 749,489 20.47 4.69
2017-11-30 15.35 15.42 15.06 15.1 773,395 20.41 4.68
2017-11-29 14.94 15.35 14.9 15.3 748,344 20.68 4.74
2017-11-28 14.4 14.84 14.33 14.82 638,138 20.03 4.59
2017-11-27 14.36 14.5 14.33 14.34 245,744 19.38 4.44
2017-11-24 14.51 14.51 14.29 14.33 335,910 19.37 4.44
2017-11-23 0 0 0 14.46 0 - -
2017-11-22 14.55 14.65 14.45 14.46 287,342 19.54 4.48
2017-11-21 14.46 14.64 14.39 14.54 738,216 19.65 4.5
2017-11-20 14.28 14.4 14.2 14.39 288,082 19.45 4.46
2017-11-17 14.06 14.28 14.03 14.22 403,206 19.22 4.41
2017-11-16 14.22 14.28 14.09 14.18 334,122 19.16 4.39
2017-11-15 14 14.24 13.97 14.11 317,141 19.07 4.37
2017-11-14 14.05 14.21 14.05 14.14 505,217 19.11 4.38
2017-11-13 13.78 14.16 13.71 14.16 650,240 19.14 4.39
2017-11-10 13.84 13.9 13.74 13.78 215,270 18.62 4.27
2017-11-09 13.79 13.87 13.6 13.78 577,861 18.62 4.27
2017-11-08 13.9 13.9 13.69 13.82 357,095 18.68 4.28
2017-11-07 14.42 14.43 13.93 13.98 354,299 18.89 4.33
2017-11-06 14.41 14.49 14.32 14.42 239,909 19.49 4.47
2017-11-03 14.46 14.51 14.39 14.46 179,926 19.54 4.48
2017-11-02 14.41 14.66 14.31 14.64 284,687 19.78 4.54
2017-11-01 14.67 14.7 14.41 14.49 457,602 19.58 4.49
2017-10-31 14.4 14.65 14.34 14.56 480,578 19.68 4.51
2017-10-30 14.57 14.57 14.31 14.38 581,321 19.43 4.45
2017-10-27 14.5 14.76 14.41 14.64 685,802 19.78 4.54
2017-10-26 14.17 14.6 14.17 14.54 901,475 19.65 4.5
2017-10-25 14.17 14.17 13.77 14.06 529,752 19.8 4.54
2017-10-24 14.07 14.22 14.04 14.12 403,278 19.89 4.56
2017-10-23 14.17 14.25 14 14.03 243,032 19.76 4.53
2017-10-20 14.29 14.29 14.12 14.13 289,574 19.9 4.57
2017-10-19 13.72 14.18 13.65 14.13 360,652 19.9 4.57
2017-10-18 14 14.12 13.95 14.02 442,915 19.75 4.53
2017-10-17 14.23 14.23 13.92 13.94 388,339 19.63 4.51
2017-10-16 14.14 14.29 14.12 14.2 289,587 20 4.59
2017-10-13 14.08 14.22 13.91 14.1 339,934 19.86 4.56
2017-10-12 14.19 14.25 14.1 14.13 399,301 19.9 4.57
2017-10-11 14.24 14.3 14.15 14.17 335,494 19.96 4.58
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 Price15.32Dec 04,2017
Min Stock Price6.79May 01,2013
Avg Stock Price9.96

First Commonwealth Financial Corp Historical PE ratio: Past 5 years

Max PE Ratio25.66Jan 24,2018
Min PE Ratio14.32Feb 11,2016
Avg PE Ratio18.82

First Commonwealth Financial Corp Historical PS ratio: Past 5 years

Max PS Ratio4.75Dec 04,2017
Min PS Ratio2.4Apr 22,2013
Avg PS Ratio3.33

FCF Industry Peers

Company Price Change (%)
National Penn Bancshares (NPBC)10.720 (0%)
S&t Bancorp (STBA)40.470.3 (0.75%)
M&t Bank (MTB)191.640.54 (0.28%)
Emclaire (EMCF)33.50 (0%)
Pnc Financial Services (PNC)159.080.78 (0.49%)
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 $14.44 and traded with a volume of 490,276 on the last trading day. Looking at First Commonwealth Financial Corp stock history data, the P/S ratio was at a low of 2.4 on Apr 22, 2013.