First Commonwealth Financial Corporation FCF
NYSE · Vereinigte Staaten · Finanzen
$20,28+0,05 (+0,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,27 | +0,22 % | $20,10 | $20,28 | $19,78 | 1,12M |
| 2026-09-30 | $20,23 | -0,49 % | $20,38 | $20,51 | $20,05 | 979,40K |
| 2026-09-29 | $20,33 | -1,17 % | $20,52 | $20,60 | $20,18 | 1,21M |
| 2026-09-28 | $20,57 | -1,63 % | $20,96 | $21,01 | $20,56 | 931,70K |
| 2026-09-25 | $20,91 | -0,14 % | $21,05 | $21,11 | $20,89 | 1,00M |
| 2026-09-24 | $20,94 | +1,55 % | $20,72 | $21,02 | $20,69 | 913,80K |
| 2026-09-23 | $20,62 | -0,58 % | $20,70 | $20,85 | $20,62 | 961,50K |
| 2026-09-22 | $20,74 | -1,38 % | $21,21 | $21,27 | $20,74 | 1,41M |
| 2026-09-21 | $21,03 | -0,33 % | $21,13 | $21,32 | $21,03 | 1,19M |
| 2026-09-18 | $21,10 | -0,24 % | $21,06 | $21,23 | $20,89 | 2,49M |
| 2026-09-17 | $21,15 | -0,28 % | $21,31 | $21,37 | $21,13 | 881,90K |
| 2026-09-16 | $21,21 | -1,12 % | $21,46 | $21,52 | $20,85 | 1,10M |
| 2026-09-15 | $21,45 | +0,33 % | $21,36 | $21,64 | $21,36 | 843,10K |
| 2026-09-14 | $21,38 | +0,33 % | $21,44 | $21,55 | $21,24 | 925,20K |
| 2026-09-11 | $21,31 | +0,28 % | $21,46 | $21,52 | $21,08 | 819,20K |
| 2026-09-10 | $21,25 | +1,05 % | $21,04 | $21,26 | $20,87 | 719,40K |
| 2026-09-09 | $21,03 | -0,33 % | $21,02 | $21,17 | $20,94 | 839,00K |
| 2026-09-08 | $21,10 | -1,12 % | $21,21 | $21,36 | $21,10 | 918,40K |
| 2026-09-04 | $21,34 | +0,85 % | $21,14 | $21,43 | $21,14 | 746,90K |
| 2026-09-03 | $21,16 | +0,81 % | $21,16 | $21,35 | $21,12 | 1,05M |
| 2026-09-02 | $20,99 | +2,24 % | $20,69 | $21,14 | $20,62 | 854,80K |
| 2026-09-01 | $20,53 | -0,82 % | $20,62 | $20,80 | $20,47 | 838,70K |
| 2026-08-31 | $20,70 | -0,72 % | $20,84 | $20,86 | $20,59 | 573,80K |
| 2026-08-28 | $20,85 | +0,24 % | $20,85 | $20,97 | $20,75 | 460,70K |
| 2026-08-27 | $20,80 | -0,10 % | $20,66 | $20,87 | $20,52 | 462,10K |
| 2026-08-26 | $20,82 | +0,43 % | $20,77 | $21,28 | $20,59 | 501,40K |
| 2026-08-25 | $20,73 | -1,10 % | $20,98 | $21,04 | $20,73 | 482,80K |
| 2026-08-24 | $20,96 | -0,62 % | $21,08 | $21,26 | $20,95 | 414,70K |
| 2026-08-21 | $21,09 | -0,75 % | $21,36 | $21,45 | $20,94 | 640,00K |
| 2026-08-20 | $21,25 | +0,90 % | $20,97 | $21,30 | $20,95 | 864,30K |
| 2026-08-19 | $21,06 | -1,22 % | $21,34 | $21,50 | $21,02 | 865,80K |
| 2026-08-18 | $21,32 | -0,88 % | $21,58 | $21,63 | $21,23 | 397,10K |
| 2026-08-17 | $21,51 | -0,51 % | $21,51 | $21,74 | $21,45 | 439,80K |
| 2026-08-14 | $21,62 | -0,05 % | $21,52 | $21,74 | $21,47 | 455,00K |
| 2026-08-13 | $21,63 | +0,05 % | $21,79 | $21,80 | $21,52 | 564,30K |
| 2026-08-12 | $21,62 | +0,37 % | $21,56 | $21,71 | $21,48 | 561,60K |
| 2026-08-11 | $21,54 | +0,51 % | $21,43 | $21,68 | $21,40 | 826,10K |
| 2026-08-10 | $21,43 | -0,37 % | $21,32 | $21,72 | $21,32 | 1,21M |
| 2026-08-07 | $21,51 | +0,28 % | $21,23 | $21,54 | $21,10 | 1,01M |
| 2026-08-06 | $21,45 | -1,06 % | $21,88 | $21,90 | $21,40 | 673,10K |
| 2026-08-05 | $21,68 | -1,23 % | $21,94 | $21,97 | $21,65 | 664,00K |
| 2026-08-04 | $21,95 | +0,97 % | $21,68 | $22,07 | $21,58 | 1,06M |
| 2026-08-03 | $21,74 | +0,98 % | $21,41 | $21,84 | $21,39 | 1,25M |
| 2026-07-31 | $21,53 | -0,28 % | $21,60 | $21,60 | $21,30 | 1,07M |
| 2026-07-30 | $21,59 | -0,92 % | $21,80 | $21,93 | $21,38 | 1,24M |
| 2026-07-29 | $21,79 | +1,97 % | $21,83 | $22,34 | $21,71 | 1,56M |
| 2026-07-28 | $21,37 | +2,40 % | $21,00 | $21,41 | $20,81 | 865,20K |
| 2026-07-27 | $20,87 | 0,00 % | $20,96 | $21,10 | $20,87 | 864,50K |
| 2026-07-24 | $20,87 | +0,53 % | $20,85 | $21,10 | $20,74 | 1,29M |
| 2026-07-23 | $20,76 | -0,34 % | $20,60 | $20,79 | $20,43 | 901,80K |
| 2026-07-22 | $20,83 | -0,67 % | $20,95 | $20,95 | $20,62 | 686,80K |
| 2026-07-21 | $20,97 | +0,33 % | $20,89 | $21,00 | $20,65 | 805,20K |
| 2026-07-20 | $20,90 | -1,04 % | $21,11 | $21,13 | $20,87 | 649,90K |
| 2026-07-17 | $21,12 | -1,03 % | $21,13 | $21,26 | $20,93 | 1,09M |
| 2026-07-16 | $21,34 | +3,39 % | $20,68 | $21,41 | $20,68 | 884,90K |
| 2026-07-15 | $20,64 | +1,08 % | $20,50 | $20,81 | $20,45 | 650,70K |
| 2026-07-14 | $20,42 | 0,00 % | $20,37 | $20,60 | $20,31 | 549,40K |
| 2026-07-13 | $20,42 | +0,64 % | $20,35 | $20,46 | $20,25 | 616,70K |
| 2026-07-10 | $20,29 | 0,00 % | $20,23 | $20,38 | $20,22 | 453,60K |
| 2026-07-09 | $20,29 | +1,55 % | $20,07 | $20,31 | $20,02 | 586,00K |
| 2026-07-08 | $19,98 | -1,43 % | $20,34 | $20,34 | $19,85 | 769,10K |
| 2026-07-07 | $20,27 | -1,07 % | $20,61 | $20,61 | $20,27 | 579,90K |
| 2026-07-06 | $20,49 | +0,10 % | $20,29 | $20,59 | $20,29 | 433,20K |
| 2026-07-02 | $20,47 | -1,40 % | $20,84 | $20,87 | $20,31 | 442,30K |
| 2026-07-01 | $20,76 | +2,12 % | $20,50 | $20,85 | $20,39 | 762,90K |
| 2026-06-30 | $20,33 | +0,20 % | $20,17 | $20,40 | $20,14 | 606,80K |
| 2026-06-29 | $20,29 | -1,17 % | $20,39 | $20,56 | $20,19 | 789,70K |
| 2026-06-26 | $20,53 | +0,39 % | $20,57 | $20,57 | $20,31 | 2,06M |
| 2026-06-25 | $20,45 | +1,29 % | $20,21 | $20,47 | $20,18 | 571,80K |
| 2026-06-24 | $20,19 | +0,95 % | $20,00 | $20,33 | $19,86 | 833,10K |
| 2026-06-23 | $20,00 | +1,52 % | $19,80 | $20,05 | $19,73 | 618,90K |
| 2026-06-22 | $19,70 | +0,87 % | $19,52 | $19,78 | $19,32 | 568,60K |
| 2026-06-18 | $19,53 | +0,72 % | $19,51 | $19,63 | $19,42 | 1,32M |
| 2026-06-17 | $19,39 | -1,32 % | $19,61 | $19,81 | $19,20 | 808,50K |
| 2026-06-16 | $19,65 | +0,10 % | $19,85 | $19,91 | $19,54 | 786,10K |
| 2026-06-15 | $19,63 | -1,41 % | $19,90 | $20,05 | $19,58 | 558,20K |
| 2026-06-12 | $19,91 | +1,58 % | $19,73 | $19,94 | $19,64 | 639,40K |
| 2026-06-11 | $19,60 | +0,36 % | $19,65 | $19,73 | $19,40 | 887,30K |
| 2026-06-10 | $19,53 | +0,93 % | $19,47 | $19,66 | $19,40 | 729,60K |
| 2026-06-09 | $19,35 | +0,89 % | $19,27 | $19,71 | $19,21 | 769,20K |
| 2026-06-08 | $19,18 | +0,37 % | $19,23 | $19,37 | $19,13 | 546,00K |
| 2026-06-05 | $19,11 | +0,84 % | $19,00 | $19,19 | $18,87 | 644,10K |
| 2026-06-04 | $18,95 | +1,72 % | $18,96 | $19,14 | $18,85 | 1,13M |
| 2026-06-03 | $18,63 | -1,95 % | $18,86 | $18,94 | $18,53 | 780,20K |
| 2026-06-02 | $19,00 | +1,88 % | $18,52 | $19,06 | $18,52 | 563,80K |
| 2026-06-01 | $18,65 | -1,53 % | $18,80 | $18,82 | $18,50 | 728,50K |
| 2026-05-29 | $18,94 | +0,21 % | $18,92 | $19,07 | $18,85 | 808,30K |
| 2026-05-28 | $18,90 | +0,69 % | $18,77 | $18,92 | $18,59 | 684,40K |
| 2026-05-27 | $18,77 | -0,58 % | $18,95 | $19,06 | $18,68 | 542,20K |
| 2026-05-26 | $18,88 | +1,51 % | $18,58 | $18,89 | $18,58 | 621,60K |