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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.94$32.64334,600——
2020-12-30$10.81$32.25277,500——
2020-12-29$10.72$31.99447,400——
2020-12-28$10.91$32.55589,600——
2020-12-24$10.66$31.81186,600——
2020-12-23$10.66$31.81341,300——
2020-12-22$10.39$31.00468,100——
2020-12-21$10.41$31.06497,800——
2020-12-18$10.67$31.842,640,100——
2020-12-17$10.65$31.78478,100——
2020-12-16$10.74$32.04548,600——
2020-12-15$10.66$31.81445,600——
2020-12-14$10.36$30.91542,400——
2020-12-11$10.39$31.00307,900——
2020-12-10$10.52$31.39380,000——
2020-12-09$10.55$31.48518,400——
2020-12-08$10.50$31.33447,600——
2020-12-07$10.37$30.94415,800——
2020-12-04$10.47$31.24485,800——
2020-12-03$10.10$30.14378,000——
2020-12-02$10.04$29.96362,500——
2020-12-01$9.79$29.21452,300——
2020-11-30$9.67$28.85493,100——
2020-11-27$10.14$30.25185,700——
2020-11-25$10.33$30.82349,000——
2020-11-24$10.60$31.63548,400——
2020-11-23$10.12$30.19563,600——
2020-11-20$9.97$29.75531,400——
2020-11-19$9.95$29.69325,000——
2020-11-18$9.97$29.75404,700——
2020-11-17$10.16$30.31496,500——
2020-11-16$10.25$30.58493,800——
2020-11-13$9.79$29.21655,000——
2020-11-12$9.54$28.46616,000——
2020-11-11$9.75$29.09603,200——
2020-11-10$10.04$29.96722,600——
2020-11-09$9.93$29.63907,800——
2020-11-06$8.39$25.03506,300——
2020-11-05$8.51$25.39599,100——
2020-11-04$8.25$24.29553,300——
2020-11-03$9.03$26.58461,300——
2020-11-02$8.81$25.94393,900——
2020-10-30$8.62$25.38448,400——
2020-10-29$8.55$25.17498,000——
2020-10-28$8.42$24.79515,800——
2020-10-27$8.67$25.52329,100——
2020-10-26$9.01$26.52497,600——
2020-10-23$9.13$26.88381,600——
2020-10-22$9.08$26.73449,600——
2020-10-21$8.74$25.73269,600——
2020-10-20$8.64$25.44405,500——
2020-10-19$8.49$24.99366,200——
2020-10-16$8.60$25.32363,900——
2020-10-15$8.53$25.11413,800——
2020-10-14$8.32$24.49263,800——
2020-10-13$8.47$24.93368,900——
2020-10-12$8.81$25.94379,400——
2020-10-09$8.64$25.44495,200——
2020-10-08$8.77$25.82507,000——
2020-10-07$8.56$25.20802,400——
2020-10-06$8.41$24.76774,200——
2020-10-05$8.36$24.61679,600——
2020-10-02$8.05$23.70754,700——
2020-10-01$7.82$23.02696,700——
2020-09-30$7.74$22.79880,700——
2020-09-29$7.62$22.43774,000——
2020-09-28$7.74$22.79655,700——
2020-09-25$7.45$21.93836,200——
2020-09-24$7.41$21.81962,000——
2020-09-23$7.16$21.081,032,000——
2020-09-22$7.28$21.43904,900——
2020-09-21$7.30$21.49847,300——
2020-09-18$7.66$22.551,655,700——
2020-09-17$7.68$22.61559,800——
2020-09-16$7.75$22.82589,200——
2020-09-15$7.72$22.73462,100——
2020-09-14$7.87$23.17726,600——
2020-09-11$7.75$22.82532,300——
2020-09-10$7.76$22.84575,700——
2020-09-09$7.82$23.02749,900——
2020-09-08$8.00$23.55664,400——
2020-09-04$8.38$24.67751,000——
2020-09-03$8.25$24.29733,900——
2020-09-02$8.32$24.49521,100——
2020-09-01$8.17$24.05454,100——
2020-08-31$8.20$24.14567,900——
2020-08-28$8.30$24.43550,500——
2020-08-27$8.40$24.73357,600——
2020-08-26$8.24$24.26386,500——
2020-08-25$8.43$24.82488,000——
2020-08-24$8.48$24.96546,100——
2020-08-21$8.12$23.902,578,500——
2020-08-20$8.16$24.02396,000——
2020-08-19$8.32$24.49472,400——
2020-08-18$8.23$24.23468,000——
2020-08-17$8.52$25.08508,300——
2020-08-14$8.60$25.32503,800——
2020-08-13$8.45$24.88554,700——
2020-08-12$8.68$25.55608,700——
2020-08-11$8.75$25.76756,200——
2020-08-10$8.69$25.58596,000——
2020-08-07$8.48$24.96660,100——
2020-08-06$7.98$23.49466,400——
2020-08-05$8.07$23.43835,000——
2020-08-04$7.89$22.91566,000——
2020-08-03$7.90$22.94757,800——
2020-07-31$7.87$22.85912,100——
2020-07-30$7.90$22.94915,400——
2020-07-29$8.26$23.99823,800——
2020-07-28$7.63$22.16666,400——
2020-07-27$7.77$22.56378,400——
2020-07-24$7.96$23.11425,700——
2020-07-23$8.06$23.40652,900——
2020-07-22$7.86$22.82611,800——
2020-07-21$8.13$23.61939,500——
2020-07-20$7.58$22.01484,400——
2020-07-17$7.82$22.71698,000——
2020-07-16$8.10$23.52517,600——
2020-07-15$8.08$23.46492,600——
2020-07-14$7.66$22.24877,100——
2020-07-13$7.84$22.77695,700——
2020-07-10$7.59$22.04651,700——
2020-07-09$7.23$20.99664,300——
2020-07-08$7.46$21.66627,900——
2020-07-07$7.52$21.84587,700——
2020-07-06$7.75$22.50539,400——
2020-07-02$7.62$22.13490,600——
2020-07-01$7.68$22.30581,100——
2020-06-30$8.28$24.04664,600——
2020-06-29$8.01$23.26598,600——
2020-06-26$7.55$21.92903,700——
2020-06-25$7.89$22.91501,900——
2020-06-24$7.57$21.98470,000——
2020-06-23$7.95$23.09432,300——
2020-06-22$8.11$23.55504,600——
2020-06-19$8.09$23.492,041,400——
2020-06-18$8.12$23.58416,200——
2020-06-17$8.10$23.52522,200——
2020-06-16$8.52$24.74761,000——
2020-06-15$8.19$23.78724,600——
2020-06-12$8.11$23.55650,100——
2020-06-11$7.92$23.00610,300——
2020-06-10$9.00$26.131,516,400——
2020-06-09$9.34$27.12537,600——
2020-06-08$9.54$27.70528,400——
2020-06-05$9.40$27.30699,200——
2020-06-04$8.77$25.47537,900——
2020-06-03$8.58$24.91505,900——
2020-06-02$8.14$23.64371,000——
2020-06-01$8.03$23.32635,700——
2020-05-29$8.18$23.75406,400——
2020-05-28$8.46$24.57492,300——
2020-05-27$8.95$25.99642,800——
2020-05-26$8.30$24.10538,100——
2020-05-22$7.82$22.71297,900——
2020-05-21$7.91$22.97318,400——
2020-05-20$7.97$23.14531,400——
2020-05-19$7.43$21.58383,300——
2020-05-18$7.90$22.94582,400——
2020-05-15$7.07$20.53711,600——
2020-05-14$7.20$20.91739,400——
2020-05-13$7.14$20.73760,900——
2020-05-12$7.37$21.40544,000——
2020-05-11$7.81$22.68647,600——
2020-05-08$8.39$24.36475,700——
2020-05-07$7.94$23.06431,400——
2020-05-06$8.03$23.00566,600——
2020-05-05$8.38$24.00375,200——
2020-05-04$8.65$24.77406,800——
2020-05-01$8.80$25.20658,500——
2020-04-30$9.52$27.27550,800——
2020-04-29$9.82$28.12659,800——
2020-04-28$9.25$26.49616,400——
2020-04-27$9.38$26.86405,500——
2020-04-24$8.78$25.15283,400——
2020-04-23$8.73$25.00359,800——
2020-04-22$8.61$24.66501,500——
2020-04-21$8.63$24.72485,300——
2020-04-20$8.82$25.26418,500——
2020-04-17$8.89$25.46561,900——
2020-04-16$8.31$23.80852,000——
2020-04-15$8.44$24.17649,300——
2020-04-14$9.14$26.18421,500——
2020-04-13$9.31$26.66375,200——
2020-04-09$9.98$28.58570,800——
2020-04-08$9.21$26.38564,200——
2020-04-07$9.04$25.89802,900——
2020-04-06$8.93$25.58643,600——
2020-04-03$8.22$23.54763,500——
2020-04-02$8.73$25.00667,900——
2020-04-01$8.83$25.29768,300——
2020-03-31$9.14$26.18665,000——
2020-03-30$9.04$25.89605,900——
2020-03-27$8.85$25.35666,200——
2020-03-26$9.01$25.80529,400——
2020-03-25$8.48$24.29675,800——
2020-03-24$8.92$25.55470,500——
2020-03-23$8.20$23.48559,700——
2020-03-20$8.79$25.171,056,700——
2020-03-19$9.07$25.98742,400——
2020-03-18$8.65$24.77669,400——
2020-03-17$9.54$27.32695,800——
2020-03-16$8.76$25.09540,600——
2020-03-13$9.97$28.55686,300——
2020-03-12$9.21$26.38882,900——
2020-03-11$9.60$27.49974,500——
2020-03-10$9.92$28.41592,600——
2020-03-09$9.67$27.69522,800——
2020-03-06$11.24$32.19727,100——
2020-03-05$11.57$33.14582,500——
2020-03-04$12.16$34.83472,600——
2020-03-03$11.97$34.28748,800——
2020-03-02$12.39$35.48545,100——
2020-02-28$11.80$33.801,121,300——
2020-02-27$12.24$35.06860,700——
2020-02-26$12.72$36.43397,500——
2020-02-25$12.80$36.66390,400——
2020-02-24$13.27$38.01255,900——
2020-02-21$13.65$39.09354,000——
2020-02-20$13.72$39.29285,300——
2020-02-19$13.64$39.06254,500——
2020-02-18$13.62$39.01297,800——
2020-02-14$13.88$39.75227,600——
2020-02-13$14.07$40.30161,000——
2020-02-12$13.95$39.95208,100——
2020-02-11$13.89$39.78217,000——
2020-02-10$13.81$39.55250,100——
2020-02-07$13.89$39.78241,600——
2020-02-06$14.01$40.12237,500——
2020-02-05$14.29$40.61279,700——
2020-02-04$13.96$39.67382,800——
2020-02-03$13.76$39.11450,000——
2020-01-31$13.52$38.42456,500——
2020-01-30$13.70$38.93387,200——
2020-01-29$13.48$38.31655,700——
2020-01-28$13.90$39.50277,100——
2020-01-27$13.82$39.28250,200——
2020-01-24$14.05$39.93395,500——
2020-01-23$14.23$40.44525,400——
2020-01-22$14.10$40.07302,900——
2020-01-21$14.08$40.01342,700——
2020-01-17$14.32$40.70265,000——
2020-01-16$14.32$40.70313,700——
2020-01-15$14.18$40.30432,700——
2020-01-14$14.18$40.30367,000——
2020-01-13$14.15$40.21230,600——
2020-01-10$14.07$39.99249,800——
2020-01-09$14.22$40.41337,100——
2020-01-08$14.27$40.55367,500——
2020-01-07$14.20$40.36366,800——
2020-01-06$14.34$40.75425,600——
2020-01-03$14.55$41.35403,000——
2020-01-02$14.62$41.55477,700——