First Commonwealth Financial

FCF
🏛️ usa →
17.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.03 16.15 15.99 16.09 0.3M
2021-12-30 16.10 16.23 16.01 16.11 0.4M
2021-12-29 16.15 16.17 15.97 16.09 0.3M
2021-12-28 16.04 16.26 16.04 16.07 0.2M
2021-12-27 15.94 16.12 15.73 16.12 0.3M
2021-12-23 15.94 16.10 15.91 15.92 0.3M
2021-12-22 15.55 15.82 15.47 15.81 0.4M
2021-12-21 15.19 15.61 15.19 15.59 0.6M
2021-12-20 15.09 15.11 14.70 15.03 0.8M
2021-12-17 15.22 15.35 14.78 15.29 3.6M
2021-12-16 15.14 15.55 15.07 15.36 0.8M
2021-12-15 15.02 15.25 14.90 14.91 1.1M
2021-12-14 14.90 15.19 14.83 14.97 0.6M
2021-12-13 14.98 15.04 14.78 14.83 0.5M
2021-12-10 15.16 15.16 14.90 15.06 0.4M
2021-12-09 15.18 15.18 15.04 15.07 0.3M
2021-12-08 15.37 15.50 15.27 15.33 0.4M
2021-12-07 15.64 15.66 15.23 15.32 0.4M
2021-12-06 15.55 15.67 15.45 15.51 0.5M
2021-12-03 15.50 15.60 15.14 15.23 0.6M
2021-12-02 15.17 15.60 15.00 15.47 0.5M
2021-12-01 15.44 15.59 14.98 14.99 0.5M
2021-11-30 15.07 15.26 14.96 15.03 0.8M
2021-11-29 15.57 15.60 15.25 15.31 0.5M
2021-11-26 15.51 15.74 15.04 15.37 0.5M
2021-11-24 16.09 16.20 16.01 16.12 0.2M
2021-11-23 16.04 16.21 16.01 16.16 0.4M
2021-11-22 16.06 16.28 15.95 15.99 0.4M
2021-11-19 15.46 15.82 15.38 15.81 0.5M
2021-11-18 15.60 15.76 15.60 15.68 0.4M
2021-11-17 15.66 15.71 15.42 15.60 0.4M
2021-11-16 15.71 15.83 15.57 15.71 0.3M
2021-11-15 15.87 16.00 15.68 15.72 0.3M
2021-11-12 16.00 16.00 15.66 15.76 0.3M
2021-11-11 15.92 16.06 15.85 15.96 0.3M
2021-11-10 15.89 16.03 15.86 15.91 0.3M
2021-11-09 15.69 15.94 15.64 15.84 0.5M
2021-11-08 15.92 16.01 15.77 15.84 0.3M
2021-11-05 15.66 15.89 15.58 15.81 0.4M
2021-11-04 15.75 15.82 15.29 15.50 0.6M
2021-11-03 15.35 15.89 15.35 15.85 0.5M
2021-11-02 15.69 15.69 15.41 15.43 0.4M
2021-11-01 15.37 15.67 15.31 15.65 0.5M
2021-10-29 15.23 15.41 15.18 15.30 0.5M
2021-10-28 15.24 15.69 15.19 15.26 0.8M
2021-10-27 14.75 15.21 14.49 14.49 0.7M
2021-10-26 14.60 14.60 14.41 14.42 0.3M
2021-10-25 14.51 14.57 14.42 14.54 0.3M
2021-10-22 14.33 14.50 14.33 14.47 0.2M
2021-10-21 14.39 14.41 14.18 14.32 0.3M
2021-10-20 14.10 14.41 14.04 14.40 0.3M
2021-10-19 14.10 14.12 13.97 14.09 0.2M
2021-10-18 14.03 14.22 14.00 14.04 0.2M
2021-10-15 14.57 14.57 14.09 14.09 0.4M
2021-10-14 14.18 14.22 13.99 14.22 0.3M
2021-10-13 14.14 14.14 13.84 14.01 0.2M
2021-10-12 14.13 14.25 14.05 14.17 0.2M
2021-10-11 14.46 14.47 14.17 14.18 0.2M
2021-10-08 14.34 14.41 14.27 14.35 0.2M
2021-10-07 14.25 14.37 14.16 14.36 0.3M
2021-10-06 13.96 14.15 13.81 14.14 0.4M
2021-10-05 14.15 14.25 14.00 14.13 0.4M
2021-10-04 14.03 14.15 13.95 14.04 0.3M
2021-10-01 13.71 14.13 13.71 13.99 0.5M
2021-09-30 13.92 13.92 13.63 13.63 0.4M
2021-09-29 13.61 13.88 13.53 13.81 0.3M
2021-09-28 13.86 13.97 13.56 13.61 0.5M
2021-09-27 13.43 13.94 13.41 13.78 0.5M
2021-09-24 13.06 13.38 13.06 13.28 0.4M
2021-09-23 12.82 13.27 12.82 13.08 0.4M
2021-09-22 12.63 12.87 12.60 12.68 0.5M
2021-09-21 12.62 12.71 12.44 12.45 0.5M
2021-09-20 12.61 12.65 12.36 12.52 0.8M
2021-09-17 12.69 12.98 12.65 12.96 1.7M
2021-09-16 12.74 12.79 12.56 12.64 0.5M
2021-09-15 12.46 12.68 12.46 12.65 0.5M
2021-09-14 12.85 12.87 12.41 12.49 0.4M
2021-09-13 12.80 12.88 12.71 12.87 0.5M
2021-09-10 13.00 13.10 12.67 12.70 0.4M
2021-09-09 12.90 13.12 12.90 12.93 0.4M
2021-09-08 13.12 13.21 12.91 12.98 0.3M
2021-09-07 13.29 13.47 13.19 13.20 0.4M
2021-09-03 13.45 13.50 13.24 13.32 0.3M
2021-09-02 13.52 13.64 13.38 13.42 0.3M
2021-09-01 13.54 13.57 13.36 13.49 0.5M
2021-08-31 13.39 13.63 13.36 13.52 0.4M
2021-08-30 13.76 13.76 13.35 13.36 0.3M
2021-08-27 13.32 13.77 13.32 13.72 0.4M
2021-08-26 13.54 13.56 13.26 13.26 0.3M
2021-08-25 13.38 13.66 13.36 13.49 0.4M
2021-08-24 13.34 13.45 13.29 13.40 0.2M
2021-08-23 13.36 13.49 13.31 13.34 0.2M
2021-08-20 13.07 13.38 13.02 13.32 0.4M
2021-08-19 13.02 13.24 12.97 13.08 0.4M
2021-08-18 13.29 13.50 13.21 13.23 0.3M
2021-08-17 13.37 13.53 13.22 13.34 0.2M
2021-08-16 13.42 13.59 13.30 13.52 0.3M
2021-08-13 13.69 13.71 13.54 13.54 0.2M
2021-08-12 13.79 13.80 13.59 13.67 0.3M
2021-08-11 13.61 13.79 13.42 13.77 0.4M
2021-08-10 13.33 13.59 13.26 13.56 0.4M
2021-08-09 13.42 13.53 13.28 13.37 0.3M
2021-08-06 13.33 13.58 13.20 13.46 0.4M
2021-08-05 13.00 13.13 12.91 13.08 0.3M
2021-08-04 13.01 13.22 12.96 12.99 0.5M
2021-08-03 13.15 13.33 12.95 13.26 0.6M
2021-08-02 13.20 13.49 13.01 13.05 0.5M
2021-07-30 13.35 13.54 13.13 13.17 0.4M
2021-07-29 13.26 13.50 13.26 13.34 0.4M
2021-07-28 13.54 13.54 12.59 13.21 0.7M
2021-07-27 13.24 13.46 13.14 13.40 0.4M
2021-07-26 13.28 13.55 13.28 13.41 0.4M
2021-07-23 13.34 13.41 13.18 13.27 0.3M
2021-07-22 13.51 13.51 13.11 13.17 0.3M
2021-07-21 13.51 13.72 13.51 13.59 0.3M
2021-07-20 13.02 13.70 13.01 13.32 0.7M
2021-07-19 13.18 13.38 12.89 13.01 0.5M
2021-07-16 14.00 14.00 13.50 13.53 0.5M
2021-07-15 13.52 13.94 13.52 13.92 0.5M
2021-07-14 13.69 13.91 13.48 13.64 0.4M
2021-07-13 13.92 13.94 13.59 13.64 0.4M
2021-07-12 13.66 14.00 13.61 14.00 0.5M
2021-07-09 13.65 13.88 13.61 13.88 0.4M
2021-07-08 13.36 13.55 13.22 13.37 0.6M
2021-07-07 13.41 13.82 13.36 13.65 0.5M
2021-07-06 13.89 13.96 13.50 13.56 0.4M
2021-07-02 14.05 14.18 13.89 13.95 0.5M
2021-07-01 14.18 14.20 13.99 14.08 0.4M
2021-06-30 13.97 14.13 13.97 14.07 0.4M
2021-06-29 14.26 14.35 14.01 14.05 0.2M
2021-06-28 14.53 14.53 14.04 14.12 0.5M
2021-06-25 14.55 14.68 14.43 14.60 0.9M
2021-06-24 14.36 14.54 14.18 14.51 0.3M
2021-06-23 14.34 14.43 14.23 14.23 0.4M
2021-06-22 14.36 14.38 14.12 14.29 0.3M
2021-06-21 13.96 14.47 13.90 14.36 0.6M
2021-06-18 14.01 14.12 13.75 13.77 1.1M
2021-06-17 15.05 15.05 14.21 14.24 0.7M
2021-06-16 14.68 15.03 14.48 14.93 0.5M
2021-06-15 14.64 14.89 14.55 14.74 0.4M
2021-06-14 14.73 14.95 14.45 14.58 0.4M
2021-06-11 14.83 15.00 14.68 14.70 0.2M
2021-06-10 15.14 15.19 14.70 14.70 0.3M
2021-06-09 15.13 15.18 15.02 15.05 0.5M
2021-06-08 15.02 15.32 14.93 15.27 0.3M
2021-06-07 15.21 15.28 15.09 15.17 0.2M
2021-06-04 15.21 15.24 15.08 15.21 0.2M
2021-06-03 15.17 15.32 15.05 15.28 0.3M
2021-06-02 15.41 15.43 15.13 15.17 0.3M
2021-06-01 15.25 15.43 15.16 15.36 0.5M
2021-05-28 15.25 15.25 14.90 15.15 0.2M
2021-05-27 15.17 15.27 15.09 15.18 0.3M
2021-05-26 14.79 14.98 14.62 14.96 0.3M
2021-05-25 15.33 15.46 14.72 14.73 0.4M
2021-05-24 15.65 15.69 15.28 15.28 0.3M
2021-05-21 15.28 15.58 15.24 15.54 0.4M
2021-05-20 15.04 15.19 14.84 15.13 0.3M
2021-05-19 14.93 15.14 14.71 15.13 0.5M
2021-05-18 15.39 15.47 15.11 15.11 0.3M
2021-05-17 15.23 15.44 15.11 15.42 0.3M
2021-05-14 15.27 15.30 15.14 15.30 0.3M
2021-05-13 14.54 15.25 14.54 15.16 0.5M
2021-05-12 15.04 15.09 14.51 14.57 0.4M
2021-05-11 14.97 15.16 14.81 14.88 0.3M
2021-05-10 15.23 15.49 15.12 15.12 0.5M
2021-05-07 14.98 15.19 14.98 15.18 0.4M
2021-05-06 15.01 15.20 14.82 15.20 0.4M
2021-05-05 15.05 15.07 14.77 15.06 0.3M
2021-05-04 14.78 15.05 14.69 15.04 0.4M
2021-05-03 14.75 14.94 14.65 14.83 0.6M
2021-04-30 14.57 14.83 14.46 14.49 0.5M
2021-04-29 14.67 14.87 14.49 14.70 0.3M
2021-04-28 14.36 14.53 14.26 14.38 0.2M
2021-04-27 14.58 14.58 14.19 14.44 0.3M
2021-04-26 14.59 14.71 14.29 14.34 0.3M
2021-04-23 13.85 14.57 13.83 14.44 0.5M
2021-04-22 14.06 14.11 13.87 13.88 0.3M
2021-04-21 13.79 14.16 13.72 14.10 0.4M
2021-04-20 14.17 14.17 13.78 13.82 0.4M
2021-04-19 14.37 14.46 14.17 14.29 0.2M
2021-04-16 14.60 14.62 14.32 14.41 0.2M
2021-04-15 14.47 14.47 14.07 14.36 0.2M
2021-04-14 14.23 14.57 14.23 14.44 0.2M
2021-04-13 14.44 14.57 14.14 14.23 0.3M
2021-04-12 14.54 14.66 14.37 14.58 0.2M
2021-04-09 14.50 14.52 14.36 14.46 0.3M
2021-04-08 14.30 14.42 14.08 14.36 0.3M
2021-04-07 14.50 14.62 14.32 14.41 0.3M
2021-04-06 14.48 14.66 14.38 14.53 0.3M
2021-04-05 14.59 14.72 14.38 14.52 0.5M
2021-04-01 14.28 14.53 14.20 14.50 0.4M
2021-03-31 14.61 14.67 14.37 14.37 0.9M
2021-03-30 14.36 14.59 14.34 14.39 0.4M
2021-03-29 14.48 14.61 14.09 14.18 0.5M
2021-03-26 14.59 14.69 14.46 14.64 0.5M
2021-03-25 13.98 14.45 13.87 14.34 0.4M
2021-03-24 14.19 14.65 14.01 14.01 0.5M
2021-03-23 14.25 14.51 13.95 14.01 0.6M
2021-03-22 14.83 14.88 14.33 14.49 0.5M
2021-03-19 14.82 15.10 14.52 14.99 2.2M
2021-03-18 15.10 15.56 14.95 15.02 0.6M
2021-03-17 15.07 15.23 14.84 14.92 0.6M
2021-03-16 14.99 15.04 14.68 14.97 0.6M
2021-03-15 15.45 15.45 14.92 15.14 0.6M
2021-03-12 15.39 15.56 15.29 15.51 0.5M
2021-03-11 15.14 15.22 15.01 15.19 0.5M
2021-03-10 15.01 15.30 14.89 15.22 1.0M
2021-03-09 15.04 15.21 14.64 14.95 0.7M
2021-03-08 14.78 15.34 14.78 15.26 0.7M
2021-03-05 14.42 14.62 14.25 14.59 0.9M
2021-03-04 13.92 14.40 13.91 14.12 0.8M
2021-03-03 13.54 14.34 13.54 13.93 0.7M
2021-03-02 13.66 13.78 13.51 13.60 0.4M
2021-03-01 13.70 13.84 13.52 13.71 0.4M
2021-02-26 13.63 13.76 13.37 13.41 0.8M
2021-02-25 14.07 14.15 13.70 13.78 0.7M
2021-02-24 13.56 14.00 13.48 13.88 0.6M
2021-02-23 13.34 13.83 13.30 13.46 0.8M
2021-02-22 13.00 13.36 12.95 13.29 0.5M
2021-02-19 12.90 13.09 12.85 13.07 0.4M
2021-02-18 12.91 13.05 12.76 12.77 0.4M
2021-02-17 12.85 13.09 12.83 12.99 0.4M
2021-02-16 12.79 12.97 12.63 12.90 0.4M
2021-02-12 12.61 12.72 12.51 12.64 0.4M
2021-02-11 12.79 12.89 12.46 12.59 0.7M
2021-02-10 12.90 12.96 12.75 12.76 0.5M
2021-02-09 12.62 12.89 12.54 12.86 0.5M
2021-02-08 12.50 12.70 12.38 12.68 0.4M
2021-02-05 12.49 12.54 12.24 12.45 0.4M
2021-02-04 11.94 12.50 11.94 12.42 0.6M
2021-02-03 12.04 12.16 11.77 12.12 0.6M
2021-02-02 11.94 12.18 11.79 12.11 0.3M
2021-02-01 11.78 11.89 11.53 11.81 0.4M
2021-01-29 11.98 12.15 11.68 11.73 0.8M
2021-01-28 12.08 12.13 11.87 12.01 0.8M
2021-01-27 12.20 12.48 11.63 11.69 0.7M
2021-01-26 12.70 12.70 12.44 12.46 0.3M
2021-01-25 12.47 12.65 12.16 12.59 0.4M
2021-01-22 12.18 12.69 12.14 12.67 0.5M
2021-01-21 12.68 12.74 12.34 12.37 0.5M
2021-01-20 12.67 12.77 12.56 12.69 0.5M
2021-01-19 12.76 12.79 12.56 12.72 0.5M
2021-01-15 12.57 12.81 12.44 12.65 0.7M
2021-01-14 12.69 12.99 12.63 12.87 0.5M
2021-01-13 12.56 12.72 12.38 12.56 0.4M
2021-01-12 12.50 12.84 12.42 12.66 0.5M
2021-01-11 11.96 12.52 11.74 12.50 0.6M
2021-01-08 12.22 12.27 11.61 11.88 0.5M
2021-01-07 12.14 12.28 12.01 12.13 0.8M
2021-01-06 11.31 12.34 11.31 12.02 1.6M
2021-01-05 10.82 11.11 10.82 10.98 0.5M
2021-01-04 11.00 11.13 10.69 10.88 0.7M