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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.51$41.24434,400——
2019-12-30$14.58$41.44324,600——
2019-12-27$14.48$41.15450,600——
2019-12-26$14.65$41.63173,600——
2019-12-24$14.69$41.75118,600——
2019-12-23$14.71$41.81345,500——
2019-12-20$14.81$42.091,986,300——
2019-12-19$14.84$42.17571,800——
2019-12-18$14.71$41.81743,600——
2019-12-17$14.86$42.23305,000——
2019-12-16$14.72$41.83432,000——
2019-12-13$14.61$41.52326,100——
2019-12-12$14.60$41.49374,600——
2019-12-11$14.29$40.61223,200——
2019-12-10$14.36$40.81232,800——
2019-12-09$14.30$40.64449,800——
2019-12-06$14.36$40.81383,400——
2019-12-05$14.17$40.27327,700——
2019-12-04$14.08$40.01325,800——
2019-12-03$14.01$39.82293,200——
2019-12-02$14.10$40.07349,000——
2019-11-29$14.21$40.38135,800——
2019-11-27$14.27$40.55193,000——
2019-11-26$14.22$40.41282,700——
2019-11-25$14.32$40.70437,900——
2019-11-22$14.16$40.24294,500——
2019-11-21$14.11$40.10318,200——
2019-11-20$14.19$40.33413,200——
2019-11-19$14.29$40.61282,300——
2019-11-18$14.24$40.47349,600——
2019-11-15$14.21$40.382,081,100——
2019-11-14$14.34$40.75333,700——
2019-11-13$14.34$40.75301,900——
2019-11-12$14.45$41.07290,400——
2019-11-11$14.45$41.07213,200——
2019-11-08$14.51$41.24339,300——
2019-11-07$14.56$41.38326,900——
2019-11-06$14.55$41.07292,500——
2019-11-05$14.61$41.24259,100——
2019-11-04$14.50$40.93350,200——
2019-11-01$14.35$40.50478,700——
2019-10-31$14.09$39.77573,000——
2019-10-30$14.55$41.07557,600——
2019-10-29$14.20$40.08488,400——
2019-10-28$13.95$39.37347,800——
2019-10-25$13.83$39.03478,100——
2019-10-24$13.54$38.22179,400——
2019-10-23$13.62$38.44203,200——
2019-10-22$13.56$38.27202,700——
2019-10-21$13.56$38.27323,600——
2019-10-18$13.40$37.82321,300——
2019-10-17$13.35$37.68303,100——
2019-10-16$13.24$37.37219,600——
2019-10-15$13.24$37.37224,600——
2019-10-14$13.16$37.14218,900——
2019-10-11$13.13$37.06461,200——
2019-10-10$12.74$35.96384,700——
2019-10-09$12.67$35.76356,800——
2019-10-08$12.74$35.96330,500——
2019-10-07$13.00$36.69273,200——
2019-10-04$12.96$36.58179,100——
2019-10-03$12.84$36.24232,000——
2019-10-02$12.90$36.41299,800——
2019-10-01$13.02$36.75386,500——
2019-09-30$13.28$37.48344,600——
2019-09-27$13.42$37.88296,200——
2019-09-26$13.38$37.76197,900——
2019-09-25$13.53$38.19343,500——
2019-09-24$13.28$37.48429,700——
2019-09-23$13.44$37.93303,300——
2019-09-20$13.37$37.741,017,200——
2019-09-19$13.35$37.68305,200——
2019-09-18$13.46$37.99394,500——
2019-09-17$13.41$37.85237,700——
2019-09-16$13.50$38.10360,100——
2019-09-13$13.48$38.05343,600——
2019-09-12$13.30$37.54382,500——
2019-09-11$13.21$37.28392,000——
2019-09-10$12.94$36.52355,300——
2019-09-09$12.73$35.93351,200——
2019-09-06$12.28$34.66218,700——
2019-09-05$12.42$35.05410,300——
2019-09-04$12.10$34.15161,900——
2019-09-03$12.11$34.18295,200——
2019-08-30$12.37$34.91186,100——
2019-08-29$12.35$34.86192,300——
2019-08-28$12.19$34.41190,300——
2019-08-27$12.08$34.09261,200——
2019-08-26$12.25$34.57278,200——
2019-08-23$12.21$34.46451,000——
2019-08-22$12.51$35.31173,700——
2019-08-21$12.53$35.36216,800——
2019-08-20$12.43$35.08197,800——
2019-08-19$12.64$35.68171,800——
2019-08-16$12.53$35.36258,800——
2019-08-15$12.14$34.26168,500——
2019-08-14$12.16$34.32344,800——
2019-08-13$12.53$35.36150,400——
2019-08-12$12.48$35.22125,800——
2019-08-09$12.63$35.65324,400——
2019-08-08$12.67$35.76280,600——
2019-08-07$12.48$35.22302,300——
2019-08-06$12.59$35.53457,200——
2019-08-05$12.50$35.28603,200——
2019-08-02$12.91$36.44332,200——
2019-08-01$13.17$37.17357,800——
2019-07-31$13.77$38.58604,700——
2019-07-30$13.76$38.55294,900——
2019-07-29$13.52$37.88268,200——
2019-07-26$13.66$38.27257,100——
2019-07-25$13.37$37.46372,400——
2019-07-24$13.48$37.77404,900——
2019-07-23$13.20$36.99387,400——
2019-07-22$13.03$36.51159,200——
2019-07-19$13.15$36.85331,800——
2019-07-18$13.10$36.71210,800——
2019-07-17$13.03$36.51355,400——
2019-07-16$13.04$36.54171,400——
2019-07-15$12.99$36.40196,000——
2019-07-12$13.31$37.29266,200——
2019-07-11$13.20$36.99261,800——
2019-07-10$13.16$36.87302,600——
2019-07-09$13.33$37.35285,400——
2019-07-08$13.29$37.24241,600——
2019-07-05$13.58$38.05372,700——
2019-07-03$13.41$37.57189,000——
2019-07-02$13.40$37.55441,500——
2019-07-01$13.58$38.05522,200——
2019-06-28$13.47$37.74771,300——
2019-06-27$13.12$36.76345,500——
2019-06-26$12.70$35.58449,800——
2019-06-25$12.72$35.64370,100——
2019-06-24$12.71$35.61306,800——
2019-06-21$12.81$35.89672,200——
2019-06-20$12.74$35.70336,100——
2019-06-19$12.75$35.72293,900——
2019-06-18$12.82$35.92243,200——
2019-06-17$12.66$35.47252,100——
2019-06-14$12.91$36.17154,800——
2019-06-13$12.89$36.12183,000——
2019-06-12$12.74$35.70216,500——
2019-06-11$12.89$36.12163,900——
2019-06-10$12.85$36.00176,800——
2019-06-07$12.75$35.72155,700——
2019-06-06$12.82$35.92181,700——
2019-06-05$13.01$36.45273,300——
2019-06-04$13.04$36.54241,700——
2019-06-03$12.67$35.50347,800——
2019-05-31$12.57$35.22364,900——
2019-05-30$12.80$35.86215,200——
2019-05-29$13.05$36.57284,100——
2019-05-28$12.94$36.26315,000——
2019-05-24$13.05$36.57299,600——
2019-05-23$12.84$35.98393,900——
2019-05-22$13.30$37.27234,800——
2019-05-21$13.42$37.60199,700——
2019-05-20$13.41$37.57220,100——
2019-05-17$13.42$37.60353,000——
2019-05-16$13.51$37.85237,200——
2019-05-15$13.41$37.57453,200——
2019-05-14$13.47$37.74255,300——
2019-05-13$13.30$37.27392,400——
2019-05-10$13.68$38.33302,100——
2019-05-09$13.66$38.27305,000——
2019-05-08$13.49$37.80543,900——
2019-05-07$13.53$37.91208,500——
2019-05-06$13.81$38.69311,100——
2019-05-03$13.87$38.86251,100——
2019-05-02$13.52$37.88346,800——
2019-05-01$13.56$37.71949,700——
2019-04-30$13.61$37.85372,600——
2019-04-29$13.75$38.24362,700——
2019-04-26$13.47$37.46274,400——
2019-04-25$13.44$37.38422,900——
2019-04-24$13.19$36.68453,800——
2019-04-23$12.95$36.02455,800——
2019-04-22$13.28$36.94285,700——
2019-04-18$13.47$37.46452,200——
2019-04-17$13.65$37.96295,400——
2019-04-16$13.68$38.05275,400——
2019-04-15$13.37$37.19217,000——
2019-04-12$13.63$37.91300,100——
2019-04-11$13.37$37.19174,300——
2019-04-10$13.36$37.16350,800——
2019-04-09$13.20$36.71312,200——
2019-04-08$13.30$36.99410,100——
2019-04-05$13.32$37.05474,800——
2019-04-04$13.29$36.96299,400——
2019-04-03$13.08$36.38468,700——
2019-04-02$13.01$36.18448,200——
2019-04-01$12.88$35.82389,300——
2019-03-29$12.60$35.04529,300——
2019-03-28$12.70$35.32225,700——
2019-03-27$12.56$34.93302,700——
2019-03-26$12.56$34.93390,400——
2019-03-25$12.31$34.24420,900——
2019-03-22$12.24$34.04811,600——
2019-03-21$12.71$35.35523,000——
2019-03-20$12.78$35.54570,100——
2019-03-19$13.13$36.52265,700——
2019-03-18$13.52$37.60455,900——
2019-03-15$13.48$37.491,386,900——
2019-03-14$13.43$37.35249,700——
2019-03-13$13.35$37.13346,200——
2019-03-12$13.34$37.10493,100——
2019-03-11$13.49$37.52341,900——
2019-03-08$13.36$37.16292,900——
2019-03-07$13.28$36.94362,200——
2019-03-06$13.62$37.88592,800——
2019-03-05$13.89$38.63683,300——
2019-03-04$13.96$38.83338,900——
2019-03-01$14.01$38.97245,600——
2019-02-28$14.06$39.10258,300——
2019-02-27$14.05$39.08278,200——
2019-02-26$14.01$38.97256,800——
2019-02-25$14.20$39.49376,500——
2019-02-22$14.29$39.74341,300——
2019-02-21$14.22$39.55367,600——
2019-02-20$14.26$39.66494,700——
2019-02-19$14.10$39.22572,300——
2019-02-15$14.02$38.99357,500——
2019-02-14$13.69$38.08448,500——
2019-02-13$13.74$38.21440,500——
2019-02-12$13.79$38.35215,200——
2019-02-11$13.70$38.10366,500——
2019-02-08$13.63$37.91232,500——
2019-02-07$13.70$38.10597,100——
2019-02-06$13.76$37.99319,600——
2019-02-05$13.78$38.05311,800——
2019-02-04$13.86$38.27293,000——
2019-02-01$13.67$37.74314,400——
2019-01-31$13.60$37.55636,900——
2019-01-30$13.66$37.72554,900——
2019-01-29$13.51$37.30346,400——
2019-01-28$13.42$37.05374,200——
2019-01-25$13.34$36.83283,900——
2019-01-24$13.16$36.34227,600——
2019-01-23$13.24$36.56261,500——
2019-01-22$13.23$36.53506,600——
2019-01-18$13.28$36.67482,500——
2019-01-17$13.25$36.58526,600——
2019-01-16$13.25$36.58393,200——
2019-01-15$12.95$35.76292,800——
2019-01-14$12.86$35.51395,500——
2019-01-11$12.87$35.53406,000——
2019-01-10$12.85$35.48297,900——
2019-01-09$12.82$35.40301,100——
2019-01-08$12.84$35.45609,000——
2019-01-07$12.79$35.31437,800——
2019-01-04$12.75$35.20910,600——
2019-01-03$12.18$33.63422,400——
2019-01-02$12.19$33.66463,300——