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
2023-12-29 15.70 15.72 15.42 15.44 0.4M
2023-12-28 15.79 15.87 15.67 15.75 0.3M
2023-12-27 15.85 15.90 15.71 15.81 0.3M
2023-12-26 15.50 15.85 15.45 15.80 0.3M
2023-12-22 15.45 15.64 15.44 15.47 0.4M
2023-12-21 15.29 15.38 15.16 15.37 0.5M
2023-12-20 15.31 15.70 15.14 15.15 0.6M
2023-12-19 15.12 15.40 15.01 15.30 0.5M
2023-12-18 15.30 15.33 15.03 15.05 0.5M
2023-12-15 15.38 15.52 15.10 15.22 1.4M
2023-12-14 15.40 15.70 15.20 15.41 0.7M
2023-12-13 14.27 15.02 14.17 14.99 1.1M
2023-12-12 14.44 14.44 14.20 14.21 0.4M
2023-12-11 14.50 14.65 14.37 14.48 0.4M
2023-12-08 14.32 14.60 14.32 14.59 0.4M
2023-12-07 14.17 14.36 14.03 14.34 0.4M
2023-12-06 14.20 14.51 14.05 14.09 0.4M
2023-12-05 14.15 14.25 14.05 14.07 0.3M
2023-12-04 13.81 14.29 13.81 14.21 0.5M
2023-12-01 13.27 14.05 13.21 14.00 0.5M
2023-11-30 13.49 13.56 13.30 13.37 0.5M
2023-11-29 13.25 13.58 13.25 13.43 0.8M
2023-11-28 13.21 13.21 13.01 13.20 0.4M
2023-11-27 13.13 13.21 13.05 13.20 0.3M
2023-11-24 13.37 13.37 13.18 13.22 0.2M
2023-11-22 13.37 13.38 13.23 13.32 0.4M
2023-11-21 13.29 13.34 13.17 13.20 0.4M
2023-11-20 13.31 13.35 13.19 13.31 0.3M
2023-11-17 13.35 13.58 13.32 13.34 0.9M
2023-11-16 13.37 13.39 13.03 13.19 0.4M
2023-11-15 13.35 13.57 13.32 13.38 0.5M
2023-11-14 13.03 13.53 13.01 13.39 0.7M
2023-11-13 12.32 12.64 12.30 12.58 0.4M
2023-11-10 12.50 12.54 12.33 12.41 0.4M
2023-11-09 12.62 12.68 12.38 12.47 0.4M
2023-11-08 12.94 12.94 12.60 12.64 0.4M
2023-11-07 12.98 13.03 12.81 12.89 0.5M
2023-11-06 13.20 13.36 13.05 13.07 0.5M
2023-11-03 12.96 13.30 12.90 13.24 0.7M
2023-11-02 12.32 12.61 12.24 12.58 0.5M
2023-11-01 12.11 12.29 12.05 12.25 0.4M
2023-10-31 12.17 12.25 12.07 12.18 0.5M
2023-10-30 12.16 12.23 11.99 12.19 0.5M
2023-10-27 12.05 12.10 11.78 11.99 0.5M
2023-10-26 11.63 12.18 11.62 12.08 0.7M
2023-10-25 11.63 11.70 11.16 11.55 0.8M
2023-10-24 12.08 12.20 11.82 11.89 0.6M
2023-10-23 12.06 12.33 12.06 12.06 0.9M
2023-10-20 12.56 12.56 12.13 12.15 0.8M
2023-10-19 12.57 12.92 12.51 12.51 0.9M
2023-10-18 12.65 12.74 12.51 12.63 0.4M
2023-10-17 12.43 12.90 12.43 12.77 0.7M
2023-10-16 12.31 12.55 12.31 12.52 0.6M
2023-10-13 12.51 12.61 12.13 12.18 0.4M
2023-10-12 12.45 12.45 12.26 12.40 0.3M
2023-10-11 12.48 12.66 12.38 12.46 0.4M
2023-10-10 12.43 12.54 12.38 12.46 0.5M
2023-10-09 12.29 12.48 12.29 12.35 0.5M
2023-10-06 12.25 12.57 12.18 12.41 0.7M
2023-10-05 12.14 12.44 12.14 12.43 0.8M
2023-10-04 12.05 12.23 11.99 12.16 0.5M
2023-10-03 12.03 12.15 11.94 12.07 0.6M
2023-10-02 12.20 12.21 12.05 12.14 0.5M
2023-09-29 12.25 12.38 12.15 12.21 0.6M
2023-09-28 12.05 12.27 12.05 12.17 0.5M
2023-09-27 12.06 12.16 11.96 12.00 0.4M
2023-09-26 11.93 12.20 11.93 11.95 0.5M
2023-09-25 11.83 12.08 11.75 12.07 0.4M
2023-09-22 12.04 12.15 11.86 11.94 0.3M
2023-09-21 12.07 12.22 11.95 12.04 0.4M
2023-09-20 12.35 12.59 12.13 12.14 0.4M
2023-09-19 12.36 12.49 12.25 12.27 0.4M
2023-09-18 12.59 12.59 12.30 12.32 0.4M
2023-09-15 12.66 12.76 12.49 12.56 2.2M
2023-09-14 12.59 12.80 12.51 12.79 0.6M
2023-09-13 12.52 12.61 12.31 12.41 0.5M
2023-09-12 12.44 12.56 12.40 12.53 0.4M
2023-09-11 12.60 12.67 12.39 12.39 0.3M
2023-09-08 12.50 12.59 12.37 12.52 0.3M
2023-09-07 12.53 12.60 12.43 12.49 0.4M
2023-09-06 12.75 12.90 12.54 12.57 0.4M
2023-09-05 13.17 13.17 12.70 12.71 0.5M
2023-09-01 13.19 13.35 13.19 13.30 0.4M
2023-08-31 13.09 13.22 13.02 13.07 0.4M
2023-08-30 13.19 13.24 13.06 13.12 0.2M
2023-08-29 13.07 13.29 12.96 13.22 0.3M
2023-08-28 13.01 13.21 13.01 13.09 0.3M
2023-08-25 13.09 13.17 12.80 12.93 0.3M
2023-08-24 12.88 13.19 12.88 13.05 0.4M
2023-08-23 12.97 13.08 12.87 12.93 0.3M
2023-08-22 13.23 13.32 12.93 12.97 0.5M
2023-08-21 13.51 13.53 13.12 13.21 0.3M
2023-08-18 13.24 13.56 13.22 13.44 0.6M
2023-08-17 13.31 13.41 13.24 13.32 0.3M
2023-08-16 13.31 13.39 13.17 13.24 0.4M
2023-08-15 13.56 13.61 13.26 13.27 0.4M
2023-08-14 13.84 13.87 13.64 13.74 0.3M
2023-08-11 13.87 13.99 13.87 13.93 0.3M
2023-08-10 14.16 14.24 13.88 13.92 0.3M
2023-08-09 14.06 14.14 13.91 14.07 0.3M
2023-08-08 13.92 14.18 13.67 14.13 0.3M
2023-08-07 14.16 14.30 14.09 14.25 0.4M
2023-08-04 14.29 14.37 14.12 14.12 0.4M
2023-08-03 14.11 14.30 13.98 14.22 0.3M
2023-08-02 14.20 14.35 14.15 14.21 0.4M
2023-08-01 14.44 14.44 14.06 14.34 0.5M
2023-07-31 14.52 14.59 14.31 14.44 0.5M
2023-07-28 14.67 14.81 14.45 14.51 0.4M
2023-07-27 14.72 14.80 14.47 14.54 0.7M
2023-07-26 14.50 14.80 14.07 14.43 0.9M
2023-07-25 14.09 14.17 13.81 13.83 0.8M
2023-07-24 13.84 14.27 13.84 14.15 0.5M
2023-07-21 14.08 14.08 13.77 13.87 0.5M
2023-07-20 14.04 14.07 13.68 13.97 0.7M
2023-07-19 13.79 14.08 13.66 14.02 0.5M
2023-07-18 13.41 13.78 13.33 13.76 0.6M
2023-07-17 13.08 13.51 13.07 13.37 0.4M
2023-07-14 13.39 13.39 12.95 13.15 0.4M
2023-07-13 13.18 13.38 13.09 13.26 0.6M
2023-07-12 12.98 13.15 12.87 13.08 0.7M
2023-07-11 12.79 12.82 12.61 12.71 0.3M
2023-07-10 12.57 12.90 12.55 12.71 0.5M
2023-07-07 12.51 12.70 12.43 12.63 0.5M
2023-07-06 12.61 12.62 12.31 12.48 0.7M
2023-07-05 12.77 12.95 12.66 12.82 0.5M
2023-07-03 12.60 12.92 12.60 12.92 0.2M
2023-06-30 13.08 13.08 12.64 12.65 0.4M
2023-06-29 13.04 13.26 12.96 13.01 0.4M
2023-06-28 12.93 12.94 12.70 12.92 0.4M
2023-06-27 12.83 13.11 12.76 12.98 0.4M
2023-06-26 12.76 13.04 12.76 12.81 0.5M
2023-06-23 12.89 13.08 12.65 12.69 1.4M
2023-06-22 13.38 13.38 12.94 13.03 0.6M
2023-06-21 13.57 13.60 13.37 13.37 0.4M
2023-06-20 13.89 13.89 13.55 13.59 0.4M
2023-06-16 14.15 14.15 13.70 13.89 1.7M
2023-06-15 13.74 14.07 13.74 14.02 0.6M
2023-06-14 14.13 14.25 13.78 13.81 0.8M
2023-06-13 14.01 14.30 13.88 14.17 0.6M
2023-06-12 14.19 14.40 13.87 13.87 0.7M
2023-06-09 14.43 14.44 14.09 14.19 0.4M
2023-06-08 14.42 14.48 14.10 14.41 0.6M
2023-06-07 14.17 14.66 14.01 14.48 0.7M
2023-06-06 13.28 14.06 13.26 13.91 0.6M
2023-06-05 13.51 13.60 13.05 13.25 0.6M
2023-06-02 13.06 13.66 13.03 13.59 0.8M
2023-06-01 12.76 13.05 12.62 12.90 0.6M
2023-05-31 12.96 12.99 12.60 12.65 0.7M
2023-05-30 13.06 13.17 12.83 13.06 0.6M
2023-05-26 12.88 13.10 12.75 13.04 0.6M
2023-05-25 12.86 12.99 12.75 12.88 0.5M
2023-05-24 12.91 13.02 12.80 12.96 0.6M
2023-05-23 13.03 13.44 12.98 12.98 0.7M
2023-05-22 12.78 13.08 12.68 13.05 0.8M
2023-05-19 13.17 13.22 12.56 12.74 1.1M
2023-05-18 12.48 12.78 12.43 12.72 0.5M
2023-05-17 12.08 12.62 12.03 12.57 0.8M
2023-05-16 11.90 12.08 11.85 11.85 0.6M
2023-05-15 11.70 12.02 11.66 11.93 0.5M
2023-05-12 11.56 11.71 11.43 11.70 0.5M
2023-05-11 11.53 11.69 11.45 11.46 0.6M
2023-05-10 11.95 11.99 11.63 11.74 0.5M
2023-05-09 11.86 12.00 11.73 11.81 0.6M
2023-05-08 12.40 12.40 11.88 11.92 0.6M
2023-05-05 12.13 12.34 11.97 12.26 0.9M
2023-05-04 11.62 11.92 11.33 11.75 1.1M
2023-05-03 11.86 12.48 11.86 12.06 1.0M
2023-05-02 12.26 12.26 11.52 11.82 0.8M
2023-05-01 12.41 12.51 12.24 12.31 0.6M
2023-04-28 12.38 12.64 12.34 12.48 0.8M
2023-04-27 12.10 12.45 12.10 12.45 0.7M
2023-04-26 11.71 12.26 11.71 12.16 0.7M
2023-04-25 11.64 12.07 11.57 11.90 0.8M
2023-04-24 11.76 12.02 11.76 11.86 0.5M
2023-04-21 11.97 11.97 11.70 11.85 0.6M
2023-04-20 11.85 11.99 11.80 11.99 0.6M
2023-04-19 11.70 12.09 11.67 11.96 0.6M
2023-04-18 12.00 12.03 11.58 11.69 0.7M
2023-04-17 11.74 12.05 11.59 12.04 0.8M
2023-04-14 12.15 12.25 11.71 11.78 0.6M
2023-04-13 11.79 12.06 11.69 11.98 0.6M
2023-04-12 12.08 12.15 11.73 11.77 0.6M
2023-04-11 12.01 12.05 11.85 11.96 0.6M
2023-04-10 11.79 12.06 11.72 11.91 0.5M
2023-04-06 11.68 11.83 11.66 11.80 0.5M
2023-04-05 11.65 11.80 11.57 11.72 0.7M
2023-04-04 12.35 12.35 11.64 11.79 0.8M
2023-04-03 12.43 12.52 12.19 12.26 0.7M
2023-03-31 12.50 12.50 12.23 12.43 0.7M
2023-03-30 12.65 12.65 12.15 12.36 0.8M
2023-03-29 12.67 12.67 12.29 12.51 0.7M
2023-03-28 12.57 12.71 12.41 12.58 0.7M
2023-03-27 13.01 13.15 12.59 12.70 0.8M
2023-03-24 12.27 12.84 12.22 12.79 0.9M
2023-03-23 12.82 12.83 12.38 12.51 1.0M
2023-03-22 13.25 13.45 12.68 12.71 0.9M
2023-03-21 13.22 13.47 13.12 13.33 1.2M
2023-03-20 12.89 13.20 12.61 12.66 1.2M
2023-03-17 13.05 13.28 12.58 12.67 3.8M
2023-03-16 12.92 13.77 12.76 13.40 1.4M
2023-03-15 12.65 13.15 12.53 12.99 1.7M
2023-03-14 14.09 14.69 12.97 13.12 1.6M
2023-03-13 12.89 13.55 12.21 12.94 2.0M
2023-03-10 13.68 13.99 13.20 13.53 1.7M
2023-03-09 14.70 14.70 13.92 13.96 1.2M
2023-03-08 14.74 14.88 14.63 14.82 0.6M
2023-03-07 15.14 15.19 14.66 14.70 0.8M
2023-03-06 15.85 15.89 15.02 15.16 1.4M
2023-03-03 15.81 15.96 15.69 15.94 0.6M
2023-03-02 15.83 15.96 15.74 15.78 0.8M
2023-03-01 15.92 15.97 15.75 15.94 0.6M
2023-02-28 15.93 16.08 15.89 16.01 0.6M
2023-02-27 15.83 16.06 15.75 15.90 0.7M
2023-02-24 15.77 15.95 15.64 15.78 0.8M
2023-02-23 16.00 16.11 15.81 15.90 0.8M
2023-02-22 16.34 16.39 15.82 15.91 0.8M
2023-02-21 16.04 16.38 16.02 16.29 1.0M
2023-02-17 16.34 16.53 16.24 16.43 0.9M
2023-02-16 16.19 16.39 16.10 16.29 1.1M
2023-02-15 15.82 16.40 15.74 16.37 1.0M
2023-02-14 16.00 16.12 15.77 15.91 0.4M
2023-02-13 16.08 16.12 15.94 16.04 0.6M
2023-02-10 15.75 16.12 15.63 16.06 0.7M
2023-02-09 16.01 16.15 15.75 15.79 0.5M
2023-02-08 15.98 16.19 15.90 16.01 0.7M
2023-02-07 15.65 16.12 15.58 16.07 0.9M
2023-02-06 15.70 15.90 15.60 15.76 0.6M
2023-02-03 15.10 15.79 15.10 15.75 0.9M
2023-02-02 14.72 15.16 14.69 15.14 0.7M
2023-02-01 14.58 15.02 14.58 14.80 0.8M
2023-01-31 14.40 14.73 14.17 14.71 0.8M
2023-01-30 14.06 14.09 13.95 13.97 0.5M
2023-01-27 13.74 14.18 13.65 14.08 0.7M
2023-01-26 13.17 13.63 13.09 13.62 1.0M
2023-01-25 13.76 13.81 12.81 12.91 0.8M
2023-01-24 14.03 14.03 13.87 13.90 0.3M
2023-01-23 13.86 14.13 13.86 14.06 0.5M
2023-01-20 13.76 13.90 13.67 13.89 0.5M
2023-01-19 13.86 13.86 13.66 13.70 0.4M
2023-01-18 14.25 14.25 13.82 13.89 0.4M
2023-01-17 14.45 14.47 14.25 14.29 0.3M
2023-01-13 14.27 14.49 14.13 14.45 0.2M
2023-01-12 14.23 14.44 14.16 14.38 0.3M
2023-01-11 14.17 14.23 14.04 14.16 0.3M
2023-01-10 14.08 14.24 13.95 14.12 0.4M
2023-01-09 14.21 14.35 13.99 14.04 0.5M
2023-01-06 14.00 14.22 13.93 14.22 0.3M
2023-01-05 13.97 13.97 13.74 13.85 0.3M
2023-01-04 14.19 14.25 13.93 14.01 0.5M
2023-01-03 14.03 14.08 13.87 14.06 0.5M