NYSE:FCF | Historical Stock Price | FIRST COMMONWEALTH FINANCIAL CORP /PA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.54$6.64$12.44$23.32$43.70$81.901992-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$6.82$15.86373,500——
2012-12-28$6.73$15.65319,600——
2012-12-27$6.71$15.61381,500——
2012-12-26$6.75$15.70312,300——
2012-12-24$6.78$15.77194,600——
2012-12-21$6.76$15.721,987,600——
2012-12-20$6.86$15.96437,000——
2012-12-19$6.80$15.82302,900——
2012-12-18$6.76$15.72437,200——
2012-12-17$6.69$15.56451,400——
2012-12-14$6.54$15.21202,300——
2012-12-13$6.56$15.26245,000——
2012-12-12$6.64$15.45264,500——
2012-12-11$6.67$15.52380,700——
2012-12-10$6.61$15.38456,400——
2012-12-07$6.57$15.28346,000——
2012-12-06$6.54$15.21188,400——
2012-12-05$6.52$15.17298,700——
2012-12-04$6.44$14.98467,400——
2012-12-03$6.42$14.93223,800——
2012-11-30$6.41$14.91474,600——
2012-11-29$6.38$14.84310,800——
2012-11-28$6.28$14.61462,300——
2012-11-27$6.28$14.61354,200——
2012-11-26$6.32$14.70397,700——
2012-11-23$6.34$14.75203,300——
2012-11-21$6.17$14.35128,600——
2012-11-20$6.17$14.35323,300——
2012-11-19$6.10$14.19322,200——
2012-11-16$5.92$13.77435,900——
2012-11-15$5.94$13.82351,700——
2012-11-14$5.96$13.86316,200——
2012-11-13$6.09$14.17293,500——
2012-11-12$6.14$14.28254,700——
2012-11-09$6.18$14.38251,400——
2012-11-08$6.19$14.40440,800——
2012-11-07$6.30$14.65492,200——
2012-11-06$6.53$15.19514,500——
2012-11-05$6.45$15.00242,600——
2012-11-02$6.47$15.05430,000——
2012-11-01$6.50$15.12598,800——
2012-10-31$6.55$15.12492,200——
2012-10-26$6.53$15.07515,000——
2012-10-25$6.54$15.10686,700——
2012-10-24$6.57$15.17648,000——
2012-10-23$6.79$15.67374,400——
2012-10-22$6.81$15.72414,400——
2012-10-19$6.75$15.58548,000——
2012-10-18$6.83$15.77713,800——
2012-10-17$6.93$16.00610,600——
2012-10-16$6.82$15.74898,600——
2012-10-15$6.97$16.09437,300——
2012-10-12$7.00$16.16986,300——
2012-10-11$7.09$16.37593,000——
2012-10-10$7.10$16.39691,800——
2012-10-09$7.15$16.50550,400——
2012-10-08$7.26$16.76462,600——
2012-10-05$7.30$16.85444,500——
2012-10-04$7.22$16.67406,900——
2012-10-03$7.12$16.44578,600——
2012-10-02$7.14$16.48497,700——
2012-10-01$7.11$16.41286,200——
2012-09-28$7.05$16.27355,700——
2012-09-27$7.15$16.50640,600——
2012-09-26$7.10$16.39603,300——
2012-09-25$7.15$16.50836,700——
2012-09-24$7.24$16.71742,400——
2012-09-21$7.38$17.041,193,400——
2012-09-20$7.29$16.83332,500——
2012-09-19$7.40$17.08406,800——
2012-09-18$7.44$17.17246,100——
2012-09-17$7.35$16.97382,100——
2012-09-14$7.55$17.43475,900——
2012-09-13$7.36$16.99439,400——
2012-09-12$7.20$16.62310,300——
2012-09-11$7.17$16.55461,600——
2012-09-10$7.17$16.55681,100——
2012-09-07$7.36$16.99463,700——
2012-09-06$7.27$16.78556,600——
2012-09-05$7.10$16.39436,800——
2012-09-04$7.05$16.27375,200——
2012-08-31$6.96$16.07277,200——
2012-08-30$6.95$16.04222,000——
2012-08-29$7.03$16.23370,700——
2012-08-28$6.94$16.02247,400——
2012-08-27$6.90$15.93240,200——
2012-08-24$6.87$15.86230,800——
2012-08-23$6.83$15.77403,900——
2012-08-22$6.98$16.11274,000——
2012-08-21$7.08$16.34343,300——
2012-08-20$7.06$16.30369,800——
2012-08-17$7.00$16.16475,200——
2012-08-16$6.93$16.00298,200——
2012-08-15$6.86$15.84300,000——
2012-08-14$6.88$15.88507,600——
2012-08-13$6.83$15.77242,200——
2012-08-10$6.81$15.72194,100——
2012-08-09$6.90$15.93237,600——
2012-08-08$6.92$15.97340,300——
2012-08-07$6.94$16.02720,600——
2012-08-06$6.93$16.00431,400——
2012-08-03$6.90$15.93586,200——
2012-08-02$6.67$15.40407,100——
2012-08-01$6.90$15.93724,500——
2012-07-31$7.01$16.07339,800——
2012-07-30$6.95$15.93534,500——
2012-07-27$6.97$15.97415,300——
2012-07-26$6.81$15.61730,100——
2012-07-25$6.77$15.521,183,500——
2012-07-24$6.92$15.86789,900——
2012-07-23$6.94$15.911,082,500——
2012-07-20$7.04$16.13644,700——
2012-07-19$7.10$16.27770,000——
2012-07-18$7.16$16.411,221,600——
2012-07-17$7.18$16.46345,600——
2012-07-16$7.01$16.07495,800——
2012-07-13$7.03$16.11675,800——
2012-07-12$6.75$15.471,129,400——
2012-07-11$6.79$15.56342,200——
2012-07-10$6.83$15.65513,100——
2012-07-09$6.80$15.58731,600——
2012-07-06$6.79$15.56197,800——
2012-07-05$6.81$15.61204,100——
2012-07-03$6.85$15.70266,200——
2012-07-02$6.79$15.56349,900——
2012-06-29$6.73$15.42635,300——
2012-06-28$6.53$14.97453,100——
2012-06-27$6.50$14.90636,100——
2012-06-26$6.43$14.74379,500——
2012-06-25$6.43$14.74361,300——
2012-06-22$6.51$14.92582,800——
2012-06-21$6.42$14.71687,000——
2012-06-20$6.57$15.06688,100——
2012-06-19$6.38$14.62352,300——
2012-06-18$6.22$14.26406,800——
2012-06-15$6.28$14.39817,500——
2012-06-14$6.14$14.07434,900——
2012-06-13$6.00$13.75389,000——
2012-06-12$5.92$13.57349,300——
2012-06-11$5.85$13.41390,200——
2012-06-08$5.95$13.64217,600——
2012-06-07$5.83$13.36403,400——
2012-06-06$5.78$13.25855,100——
2012-06-05$5.75$13.18464,800——
2012-06-04$5.73$13.13436,500——
2012-06-01$5.91$13.55587,000——
2012-05-31$6.27$14.37629,100——
2012-05-30$6.21$14.23443,800——
2012-05-29$6.39$14.65446,300——
2012-05-25$6.27$14.37435,500——
2012-05-24$6.22$14.26442,200——
2012-05-23$6.02$13.80332,000——
2012-05-22$6.00$13.75730,200——
2012-05-21$6.03$13.82588,400——
2012-05-18$6.01$13.77528,700——
2012-05-17$6.02$13.80464,500——
2012-05-16$6.16$14.12217,400——
2012-05-15$6.26$14.35311,700——
2012-05-14$6.24$14.30303,100——
2012-05-11$6.39$14.65427,200——
2012-05-10$6.44$14.76277,600——
2012-05-09$6.40$14.67375,300——
2012-05-08$6.50$14.90478,400——
2012-05-07$6.46$14.81374,000——
2012-05-04$6.33$14.51756,200——
2012-05-03$6.40$14.671,050,000——
2012-05-02$6.42$14.71709,300——
2012-05-01$6.43$14.62611,400——
2012-04-30$6.43$14.62644,100——
2012-04-27$6.58$14.96693,100——
2012-04-26$6.47$14.71419,700——
2012-04-25$6.47$14.711,128,800——
2012-04-24$6.21$14.121,106,600——
2012-04-23$5.87$13.35476,800——
2012-04-20$5.97$13.58526,800——
2012-04-19$5.87$13.35445,000——
2012-04-18$5.94$13.51565,500——
2012-04-17$6.00$13.64348,500——
2012-04-16$5.82$13.24461,800——
2012-04-13$5.74$13.05588,800——
2012-04-12$5.96$13.55507,900——
2012-04-11$5.95$13.531,054,200——
2012-04-10$5.79$13.17711,700——
2012-04-09$5.91$13.44533,800——
2012-04-05$6.02$13.69811,000——
2012-04-04$6.00$13.64826,700——
2012-04-03$6.19$14.08491,500——
2012-04-02$6.20$14.101,025,600——
2012-03-30$6.12$13.92424,700——
2012-03-29$6.21$14.12331,400——
2012-03-28$6.29$14.30457,300——
2012-03-27$6.28$14.28475,300——
2012-03-26$6.47$14.71402,700——
2012-03-23$6.35$14.44389,800——
2012-03-22$6.27$14.26564,500——
2012-03-21$6.47$14.712,152,800——
2012-03-20$6.53$14.85566,300——
2012-03-19$6.68$15.19820,300——
2012-03-16$6.56$14.921,529,300——
2012-03-15$6.52$14.83509,100——
2012-03-14$6.45$14.67408,500——
2012-03-13$6.51$14.80513,100——
2012-03-12$6.24$14.19316,600——
2012-03-09$6.21$14.12743,800——
2012-03-08$6.09$13.85759,400——
2012-03-07$5.87$13.35695,300——
2012-03-06$5.76$13.10613,500——
2012-03-05$5.95$13.53464,400——
2012-03-02$5.88$13.37853,900——
2012-03-01$6.00$13.64626,400——
2012-02-29$5.99$13.62874,600——
2012-02-28$6.00$13.64505,000——
2012-02-27$6.00$13.64401,300——
2012-02-24$5.96$13.55702,900——
2012-02-23$6.08$13.83291,300——
2012-02-22$5.87$13.35728,600——
2012-02-21$5.91$13.44344,100——
2012-02-17$5.94$13.51628,800——
2012-02-16$5.97$13.58420,000——
2012-02-15$5.66$12.87284,000——
2012-02-14$5.67$12.89296,000——
2012-02-13$5.75$13.08281,500——
2012-02-10$5.71$12.98374,500——
2012-02-09$5.83$13.26311,400——
2012-02-08$5.95$13.53476,900——
2012-02-07$5.93$13.49252,200——
2012-02-06$5.95$13.53299,100——
2012-02-03$6.01$13.67641,000——
2012-02-02$5.83$13.26553,900——
2012-02-01$5.74$13.05702,600——
2012-01-31$5.54$12.53414,500——
2012-01-30$5.56$12.58453,600——
2012-01-27$5.58$12.62585,400——
2012-01-26$5.60$12.67712,500——
2012-01-25$5.80$13.12716,700——
2012-01-24$5.84$13.21497,500——
2012-01-23$5.76$13.03469,600——
2012-01-20$5.88$13.30506,100——
2012-01-19$5.77$13.05552,200——
2012-01-18$5.84$13.21516,100——
2012-01-17$5.76$13.03805,300——
2012-01-13$5.99$13.55670,000——
2012-01-12$5.97$13.50693,700——
2012-01-11$5.78$13.07641,900——
2012-01-10$5.75$13.01791,200——
2012-01-09$5.75$13.01829,400——
2012-01-06$5.74$12.98598,000——
2012-01-05$5.78$13.071,305,300——
2012-01-04$5.64$12.761,026,000——
2012-01-03$5.47$12.37723,500——