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
2022-12-30 13.98 14.06 13.92 13.97 0.3M
2022-12-29 13.86 14.07 13.84 14.01 0.4M
2022-12-28 14.05 14.07 13.79 13.79 0.3M
2022-12-27 13.93 14.05 13.85 13.99 0.2M
2022-12-23 13.84 13.97 13.81 13.89 0.2M
2022-12-22 13.90 13.90 13.59 13.81 0.3M
2022-12-21 13.79 14.01 13.76 13.93 0.4M
2022-12-20 13.67 13.80 13.65 13.66 0.3M
2022-12-19 13.46 13.64 13.44 13.60 0.3M
2022-12-16 13.48 13.63 13.38 13.46 1.0M
2022-12-15 13.73 13.85 13.51 13.57 0.5M
2022-12-14 14.21 14.25 13.80 13.81 0.6M
2022-12-13 14.53 14.68 14.13 14.25 0.9M
2022-12-12 14.35 14.46 14.21 14.36 0.5M
2022-12-09 14.23 14.35 14.22 14.29 0.2M
2022-12-08 14.30 14.38 14.24 14.30 0.4M
2022-12-07 14.36 14.47 14.25 14.25 0.4M
2022-12-06 14.32 14.38 14.24 14.36 0.4M
2022-12-05 14.78 14.78 14.21 14.26 0.6M
2022-12-02 14.58 14.76 14.53 14.72 0.3M
2022-12-01 14.79 14.79 14.61 14.70 0.3M
2022-11-30 14.53 14.72 14.20 14.72 0.6M
2022-11-29 14.44 14.57 14.39 14.53 0.3M
2022-11-28 14.70 14.70 14.40 14.47 0.3M
2022-11-25 14.72 14.78 14.63 14.70 0.3M
2022-11-23 14.66 14.77 14.64 14.65 0.3M
2022-11-22 14.73 14.83 14.62 14.72 0.3M
2022-11-21 14.51 14.70 14.51 14.70 0.4M
2022-11-18 14.64 14.73 14.51 14.51 0.5M
2022-11-17 14.40 14.47 14.31 14.41 0.3M
2022-11-16 14.74 14.74 14.48 14.51 0.5M
2022-11-15 14.78 14.92 14.61 14.77 0.3M
2022-11-14 14.74 14.84 14.64 14.68 0.3M
2022-11-11 15.00 15.05 14.72 14.75 0.4M
2022-11-10 14.60 14.99 14.58 14.92 0.4M
2022-11-09 14.21 14.43 14.12 14.34 0.3M
2022-11-08 14.35 14.45 14.20 14.26 0.5M
2022-11-07 14.50 14.57 14.34 14.40 0.6M
2022-11-04 14.16 14.39 14.10 14.38 0.4M
2022-11-03 13.96 13.98 13.76 13.97 0.3M
2022-11-02 14.37 14.49 14.08 14.20 0.5M
2022-11-01 14.42 14.48 14.31 14.37 0.4M
2022-10-31 14.37 14.46 14.19 14.34 0.6M
2022-10-28 14.10 14.38 13.96 14.37 0.7M
2022-10-27 13.85 14.06 13.84 13.98 0.5M
2022-10-26 13.90 14.00 13.70 13.70 0.5M
2022-10-25 13.85 14.20 13.85 14.10 0.5M
2022-10-24 13.93 14.01 13.85 13.94 0.3M
2022-10-21 13.61 13.85 13.56 13.80 0.5M
2022-10-20 13.86 14.01 13.41 13.50 0.4M
2022-10-19 13.75 14.00 13.75 13.92 0.4M
2022-10-18 14.13 14.13 13.81 13.89 0.5M
2022-10-17 13.93 14.04 13.78 14.00 0.6M
2022-10-14 13.97 14.03 13.74 13.75 0.4M
2022-10-13 13.23 13.87 13.09 13.82 0.7M
2022-10-12 13.30 13.48 13.15 13.34 0.3M
2022-10-11 13.15 13.49 13.15 13.38 0.6M
2022-10-10 13.18 13.32 13.13 13.20 0.3M
2022-10-07 13.31 13.37 13.08 13.10 0.5M
2022-10-06 13.42 13.45 13.25 13.40 0.3M
2022-10-05 13.30 13.42 13.27 13.41 0.3M
2022-10-04 13.11 13.47 13.11 13.47 0.4M
2022-10-03 12.96 13.03 12.76 12.99 0.5M
2022-09-30 12.92 13.14 12.81 12.84 0.6M
2022-09-29 13.03 13.03 12.78 12.92 0.5M
2022-09-28 12.95 13.10 12.82 12.96 0.4M
2022-09-27 13.19 13.28 12.89 12.94 0.4M
2022-09-26 13.19 13.32 13.11 13.14 0.4M
2022-09-23 13.26 13.27 13.10 13.26 0.3M
2022-09-22 13.56 13.61 13.36 13.40 0.3M
2022-09-21 13.82 13.83 13.56 13.56 0.5M
2022-09-20 13.63 13.75 13.59 13.69 0.5M
2022-09-19 13.50 13.73 13.50 13.71 0.6M
2022-09-16 13.35 13.66 13.23 13.59 1.5M
2022-09-15 13.28 13.49 13.22 13.45 0.4M
2022-09-14 13.19 13.27 13.09 13.26 0.4M
2022-09-13 13.48 13.53 13.14 13.21 0.4M
2022-09-12 13.62 13.70 13.55 13.69 0.5M
2022-09-09 13.50 13.58 13.47 13.55 0.4M
2022-09-08 13.20 13.50 13.10 13.45 0.5M
2022-09-07 13.19 13.30 13.13 13.30 0.4M
2022-09-06 13.39 13.45 13.02 13.19 0.5M
2022-09-02 13.77 13.78 13.29 13.38 0.6M
2022-09-01 13.50 13.54 13.31 13.53 0.7M
2022-08-31 13.87 13.90 13.37 13.48 1.1M
2022-08-30 14.17 14.17 14.02 14.11 0.3M
2022-08-29 14.33 14.33 14.12 14.13 0.3M
2022-08-26 14.81 14.81 14.43 14.45 0.2M
2022-08-25 14.56 14.76 14.55 14.73 0.3M
2022-08-24 14.61 14.61 14.48 14.58 0.2M
2022-08-23 14.84 14.90 14.60 14.60 0.2M
2022-08-22 15.03 15.03 14.74 14.79 0.2M
2022-08-19 15.23 15.29 15.06 15.17 0.4M
2022-08-18 15.31 15.35 15.22 15.28 0.2M
2022-08-17 15.31 15.33 15.16 15.32 0.3M
2022-08-16 15.30 15.42 15.24 15.39 0.2M
2022-08-15 15.03 15.34 15.03 15.33 0.3M
2022-08-12 15.01 15.18 14.90 15.17 0.3M
2022-08-11 14.85 15.00 14.79 14.94 0.3M
2022-08-10 14.85 14.88 14.76 14.77 0.3M
2022-08-09 14.60 14.73 14.51 14.66 0.4M
2022-08-08 14.62 14.68 14.44 14.56 0.4M
2022-08-05 14.46 14.63 14.46 14.57 0.4M
2022-08-04 14.51 14.62 14.44 14.48 0.4M
2022-08-03 14.59 14.71 14.48 14.65 0.5M
2022-08-02 14.99 14.99 14.78 14.81 0.4M
2022-08-01 14.92 15.06 14.78 14.94 0.5M
2022-07-29 14.76 14.90 14.66 14.82 0.3M
2022-07-28 14.80 14.80 14.55 14.69 0.4M
2022-07-27 14.38 14.86 14.26 14.76 0.5M
2022-07-26 14.26 14.43 14.22 14.32 0.8M
2022-07-25 14.17 14.35 14.17 14.32 0.3M
2022-07-22 14.15 14.21 13.97 14.09 0.4M
2022-07-21 14.02 14.13 13.92 14.13 0.3M
2022-07-20 13.85 14.14 13.83 14.07 0.4M
2022-07-19 13.73 13.96 13.58 13.91 0.4M
2022-07-18 13.62 13.79 13.50 13.53 0.3M
2022-07-15 13.35 13.53 13.24 13.49 0.5M
2022-07-14 13.09 13.22 13.02 13.22 0.3M
2022-07-13 13.55 13.55 13.31 13.35 0.3M
2022-07-12 13.55 13.79 13.52 13.57 0.4M
2022-07-11 13.57 13.68 13.54 13.63 0.3M
2022-07-08 13.67 13.68 13.46 13.63 0.4M
2022-07-07 13.85 13.85 13.56 13.60 0.4M
2022-07-06 13.59 13.72 13.48 13.58 0.4M
2022-07-05 13.47 13.71 13.29 13.70 0.6M
2022-07-01 13.41 13.77 13.37 13.70 0.5M
2022-06-30 13.20 13.59 13.16 13.42 0.5M
2022-06-29 13.69 13.69 13.42 13.44 0.4M
2022-06-28 13.72 13.83 13.59 13.63 0.3M
2022-06-27 13.69 13.71 13.51 13.61 0.3M
2022-06-24 13.32 13.61 13.30 13.51 0.6M
2022-06-23 13.44 13.44 13.16 13.29 0.3M
2022-06-22 13.34 13.53 13.29 13.44 0.4M
2022-06-21 13.41 13.53 13.27 13.47 0.4M
2022-06-17 13.13 13.39 13.12 13.16 0.7M
2022-06-16 13.14 13.14 12.91 13.01 0.7M
2022-06-15 13.25 13.47 13.12 13.30 0.6M
2022-06-14 13.04 13.28 13.03 13.15 0.5M
2022-06-13 12.96 13.31 12.91 13.05 0.5M
2022-06-10 13.24 13.36 13.14 13.21 0.5M
2022-06-09 13.78 13.85 13.41 13.44 0.4M
2022-06-08 13.99 13.99 13.74 13.80 0.3M
2022-06-07 13.88 14.09 13.85 14.09 0.3M
2022-06-06 14.03 14.10 13.91 13.99 0.4M
2022-06-03 14.16 14.18 13.84 13.89 0.6M
2022-06-02 13.92 14.20 13.80 14.19 0.3M
2022-06-01 13.97 14.04 13.76 13.92 0.3M
2022-05-31 14.03 14.10 13.82 14.01 0.4M
2022-05-27 13.89 14.07 13.89 14.06 0.3M
2022-05-26 13.70 13.97 13.70 13.91 0.4M
2022-05-25 13.51 13.74 13.46 13.56 0.4M
2022-05-24 13.43 13.59 13.19 13.53 0.5M
2022-05-23 13.56 13.61 13.35 13.43 0.4M
2022-05-20 13.25 13.37 13.02 13.29 0.6M
2022-05-19 13.20 13.34 13.12 13.16 0.6M
2022-05-18 13.43 13.58 13.24 13.37 0.6M
2022-05-17 13.36 13.59 13.36 13.59 0.5M
2022-05-16 13.15 13.25 13.02 13.14 0.5M
2022-05-13 13.37 13.43 13.11 13.24 0.4M
2022-05-12 13.24 13.29 12.98 13.28 0.7M
2022-05-11 13.44 13.53 13.19 13.22 0.6M
2022-05-10 13.60 13.66 13.14 13.35 0.5M
2022-05-09 13.44 13.61 13.34 13.48 0.5M
2022-05-06 13.66 13.70 13.41 13.56 0.8M
2022-05-05 13.79 13.84 13.51 13.69 0.5M
2022-05-04 13.70 14.15 13.70 14.10 0.5M
2022-05-03 13.76 13.85 13.55 13.74 0.5M
2022-05-02 13.56 13.78 13.37 13.67 0.7M
2022-04-29 13.81 13.90 13.45 13.48 0.7M
2022-04-28 13.97 14.06 13.77 13.92 0.5M
2022-04-27 13.81 13.99 13.71 13.83 0.7M
2022-04-26 13.98 14.34 13.57 13.85 0.7M
2022-04-25 14.38 14.49 14.13 14.41 0.7M
2022-04-22 14.78 14.78 14.43 14.43 0.5M
2022-04-21 15.16 15.27 14.72 14.81 0.5M
2022-04-20 15.02 15.11 14.86 14.99 0.5M
2022-04-19 14.56 14.91 14.44 14.87 0.6M
2022-04-18 14.39 14.56 14.39 14.49 0.3M
2022-04-14 14.63 14.73 14.41 14.45 0.4M
2022-04-13 14.34 14.67 14.26 14.65 0.4M
2022-04-12 14.50 14.70 14.37 14.42 0.6M
2022-04-11 14.44 14.78 14.44 14.51 0.6M
2022-04-08 14.57 14.76 14.47 14.53 0.7M
2022-04-07 14.81 14.84 14.49 14.57 1.0M
2022-04-06 14.98 15.08 14.73 14.78 0.7M
2022-04-05 15.13 15.30 15.00 15.01 0.7M
2022-04-04 15.23 15.23 14.94 15.07 0.6M
2022-04-01 15.28 15.34 15.10 15.23 0.8M
2022-03-31 15.32 15.53 15.15 15.16 0.7M
2022-03-30 15.72 15.79 15.30 15.42 0.4M
2022-03-29 15.71 15.82 15.51 15.72 0.7M
2022-03-28 15.57 15.57 15.32 15.46 0.6M
2022-03-25 15.34 15.65 15.34 15.62 0.6M
2022-03-24 15.28 15.39 15.16 15.26 0.6M
2022-03-23 15.53 15.53 15.16 15.19 0.5M
2022-03-22 15.70 15.86 15.54 15.63 0.5M
2022-03-21 15.69 15.85 15.45 15.57 0.5M
2022-03-18 15.75 15.75 15.37 15.58 2.2M
2022-03-17 15.82 15.84 15.54 15.72 0.4M
2022-03-16 15.85 16.02 15.70 15.98 0.5M
2022-03-15 15.94 16.03 15.55 15.71 0.4M
2022-03-14 15.90 16.05 15.73 15.80 0.4M
2022-03-11 15.56 15.78 15.56 15.64 0.4M
2022-03-10 15.31 15.52 15.27 15.48 0.4M
2022-03-09 15.60 15.77 15.44 15.48 0.7M
2022-03-08 15.27 15.63 15.21 15.24 0.8M
2022-03-07 15.48 15.59 15.12 15.12 0.5M
2022-03-04 15.64 15.67 15.46 15.57 0.7M
2022-03-03 15.99 16.06 15.85 15.96 0.4M
2022-03-02 15.61 16.09 15.59 15.95 0.6M
2022-03-01 16.02 16.12 15.26 15.41 0.7M
2022-02-28 15.85 16.21 15.85 16.15 0.8M
2022-02-25 15.85 16.29 15.85 16.22 0.5M
2022-02-24 15.62 15.75 15.24 15.66 0.9M
2022-02-23 16.57 16.60 16.02 16.09 0.5M
2022-02-22 16.40 16.65 16.31 16.42 0.5M
2022-02-18 16.34 16.66 16.34 16.43 1.2M
2022-02-17 16.62 16.69 16.36 16.43 0.4M
2022-02-16 16.70 16.90 16.65 16.78 0.6M
2022-02-15 16.64 16.84 16.61 16.77 0.4M
2022-02-14 16.69 16.77 16.35 16.46 0.5M
2022-02-11 16.63 16.86 16.48 16.60 0.4M
2022-02-10 16.65 16.94 16.52 16.69 0.6M
2022-02-09 17.09 17.09 16.64 16.73 0.5M
2022-02-08 16.68 16.94 16.61 16.93 1.0M
2022-02-07 16.64 16.68 16.46 16.58 0.3M
2022-02-04 16.48 16.67 16.33 16.62 0.5M
2022-02-03 16.53 16.81 16.41 16.45 0.4M
2022-02-02 16.66 16.76 16.50 16.63 0.6M
2022-02-01 16.57 16.71 16.32 16.69 0.7M
2022-01-31 16.40 16.56 16.21 16.56 0.7M
2022-01-28 16.65 16.91 16.17 16.56 0.7M
2022-01-27 16.76 17.41 16.48 16.65 1.0M
2022-01-26 16.23 16.60 15.31 16.04 0.9M
2022-01-25 16.43 16.80 16.20 16.61 0.4M
2022-01-24 16.05 16.69 16.02 16.60 0.8M
2022-01-21 16.38 16.67 16.21 16.21 0.6M
2022-01-20 16.80 16.99 16.36 16.40 0.3M
2022-01-19 17.30 17.30 16.84 16.84 0.3M
2022-01-18 17.55 17.63 17.28 17.30 0.4M
2022-01-14 17.04 17.55 16.99 17.55 0.4M
2022-01-13 17.25 17.40 17.21 17.28 0.4M
2022-01-12 17.27 17.32 17.01 17.19 0.4M
2022-01-11 17.32 17.36 16.94 17.13 0.4M
2022-01-10 17.26 17.35 17.12 17.26 0.6M
2022-01-07 17.12 17.25 16.97 17.24 0.6M
2022-01-06 16.76 17.19 16.68 17.13 0.5M
2022-01-05 16.61 16.81 16.54 16.55 0.5M
2022-01-04 16.37 16.71 16.37 16.60 0.5M
2022-01-03 16.23 16.48 16.06 16.25 0.4M