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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$16.09$49.62267,200——
2021-12-30$16.11$49.68427,100——
2021-12-29$16.09$49.62315,200——
2021-12-28$16.07$49.55233,500——
2021-12-27$16.12$49.71315,900——
2021-12-23$15.92$49.09277,400——
2021-12-22$15.81$48.75366,700——
2021-12-21$15.59$48.07572,000——
2021-12-20$15.03$46.35847,800——
2021-12-17$15.29$47.153,600,200——
2021-12-16$15.36$47.36812,200——
2021-12-15$14.91$45.981,065,100——
2021-12-14$14.97$46.16617,700——
2021-12-13$14.83$45.73469,800——
2021-12-10$15.06$46.44395,000——
2021-12-09$15.07$46.47317,600——
2021-12-08$15.33$47.27386,600——
2021-12-07$15.32$47.24392,100——
2021-12-06$15.51$47.83459,400——
2021-12-03$15.23$46.96567,000——
2021-12-02$15.47$47.70478,300——
2021-12-01$14.99$46.22509,500——
2021-11-30$15.03$46.35781,300——
2021-11-29$15.31$47.21488,600——
2021-11-26$15.37$47.40486,600——
2021-11-24$16.12$49.71228,100——
2021-11-23$16.16$49.83394,800——
2021-11-22$15.99$49.31386,900——
2021-11-19$15.81$48.75508,800——
2021-11-18$15.68$48.35398,500——
2021-11-17$15.60$48.11360,000——
2021-11-16$15.71$48.44343,500——
2021-11-15$15.72$48.48342,000——
2021-11-12$15.76$48.60291,500——
2021-11-11$15.96$49.22324,500——
2021-11-10$15.91$49.06298,800——
2021-11-09$15.84$48.85451,700——
2021-11-08$15.84$48.85338,000——
2021-11-05$15.81$48.75445,200——
2021-11-04$15.50$47.80567,700——
2021-11-03$15.85$48.52501,600——
2021-11-02$15.43$47.24418,600——
2021-11-01$15.65$47.91491,400——
2021-10-29$15.30$46.84475,300——
2021-10-28$15.26$46.72804,900——
2021-10-27$14.49$44.36651,000——
2021-10-26$14.42$44.14302,800——
2021-10-25$14.54$44.51292,200——
2021-10-22$14.47$44.30243,400——
2021-10-21$14.32$43.84271,100——
2021-10-20$14.40$44.08338,600——
2021-10-19$14.09$43.13190,200——
2021-10-18$14.04$42.98230,500——
2021-10-15$14.09$43.13394,000——
2021-10-14$14.22$43.53261,600——
2021-10-13$14.01$42.89222,000——
2021-10-12$14.17$43.38211,600——
2021-10-11$14.18$43.41201,100——
2021-10-08$14.35$43.93212,600——
2021-10-07$14.36$43.96254,300——
2021-10-06$14.14$43.29380,200——
2021-10-05$14.13$43.26421,800——
2021-10-04$14.04$42.98341,500——
2021-10-01$13.99$42.83515,500——
2021-09-30$13.63$41.73388,100——
2021-09-29$13.81$42.28335,000——
2021-09-28$13.61$41.66467,800——
2021-09-27$13.78$42.18464,800——
2021-09-24$13.28$40.65374,200——
2021-09-23$13.08$40.04449,500——
2021-09-22$12.68$38.82476,700——
2021-09-21$12.45$38.11544,800——
2021-09-20$12.52$38.33785,400——
2021-09-17$12.96$39.671,744,600——
2021-09-16$12.64$38.69452,700——
2021-09-15$12.65$38.73494,100——
2021-09-14$12.49$38.24429,900——
2021-09-13$12.87$39.40467,000——
2021-09-10$12.70$38.88368,200——
2021-09-09$12.93$39.58374,000——
2021-09-08$12.98$39.74321,900——
2021-09-07$13.20$40.41381,400——
2021-09-03$13.32$40.78311,000——
2021-09-02$13.42$41.08266,100——
2021-09-01$13.49$41.30452,700——
2021-08-31$13.52$41.39389,800——
2021-08-30$13.36$40.90294,200——
2021-08-27$13.72$42.00365,400——
2021-08-26$13.26$40.59307,000——
2021-08-25$13.49$41.30366,800——
2021-08-24$13.40$41.02217,200——
2021-08-23$13.34$40.84235,300——
2021-08-20$13.32$40.78381,300——
2021-08-19$13.08$40.04426,900——
2021-08-18$13.23$40.50271,700——
2021-08-17$13.34$40.84226,300——
2021-08-16$13.52$41.39275,400——
2021-08-13$13.54$41.45219,700——
2021-08-12$13.67$41.85293,100——
2021-08-11$13.77$42.15408,900——
2021-08-10$13.56$41.51409,700——
2021-08-09$13.37$40.93258,400——
2021-08-06$13.46$41.20374,100——
2021-08-05$13.08$40.04326,200——
2021-08-04$12.99$39.41470,500——
2021-08-03$13.26$40.23599,900——
2021-08-02$13.05$39.60523,200——
2021-07-30$13.17$39.96443,200——
2021-07-29$13.34$40.48408,800——
2021-07-28$13.21$40.08729,100——
2021-07-27$13.40$40.66437,400——
2021-07-26$13.41$40.69375,800——
2021-07-23$13.27$40.26281,000——
2021-07-22$13.17$39.96308,300——
2021-07-21$13.59$41.23334,900——
2021-07-20$13.32$40.42738,800——
2021-07-19$13.01$39.47522,600——
2021-07-16$13.53$41.05543,500——
2021-07-15$13.92$42.24490,900——
2021-07-14$13.64$41.39408,300——
2021-07-13$13.64$41.39447,600——
2021-07-12$14.00$42.48509,500——
2021-07-09$13.88$42.11435,700——
2021-07-08$13.37$40.57639,500——
2021-07-07$13.65$41.42545,900——
2021-07-06$13.56$41.14436,400——
2021-07-02$13.95$42.33460,900——
2021-07-01$14.08$42.72434,300——
2021-06-30$14.07$42.69393,700——
2021-06-29$14.05$42.63241,600——
2021-06-28$14.12$42.84485,000——
2021-06-25$14.60$44.30894,600——
2021-06-24$14.51$44.03279,000——
2021-06-23$14.23$43.18418,600——
2021-06-22$14.29$43.36273,900——
2021-06-21$14.36$43.57627,800——
2021-06-18$13.77$41.781,092,500——
2021-06-17$14.24$43.21717,400——
2021-06-16$14.93$45.30463,400——
2021-06-15$14.74$44.72361,400——
2021-06-14$14.58$44.24382,000——
2021-06-11$14.70$44.60246,800——
2021-06-10$14.70$44.60281,300——
2021-06-09$15.05$45.66479,600——
2021-06-08$15.27$46.33286,400——
2021-06-07$15.17$46.03241,000——
2021-06-04$15.21$46.15193,000——
2021-06-03$15.28$46.36289,200——
2021-06-02$15.17$46.03270,700——
2021-06-01$15.36$46.61503,300——
2021-05-28$15.15$45.97231,900——
2021-05-27$15.18$46.06262,600——
2021-05-26$14.96$45.39294,900——
2021-05-25$14.73$44.69379,300——
2021-05-24$15.28$46.36270,300——
2021-05-21$15.54$47.15391,000——
2021-05-20$15.13$45.91286,300——
2021-05-19$15.13$45.91518,800——
2021-05-18$15.11$45.85266,900——
2021-05-17$15.42$46.79348,900——
2021-05-14$15.30$46.42276,300——
2021-05-13$15.16$46.00499,400——
2021-05-12$14.57$44.21359,000——
2021-05-11$14.88$45.15311,200——
2021-05-10$15.12$45.88535,000——
2021-05-07$15.18$46.06362,300——
2021-05-06$15.20$46.12438,300——
2021-05-05$15.06$45.35298,400——
2021-05-04$15.04$45.29442,300——
2021-05-03$14.83$44.65648,500——
2021-04-30$14.49$43.63454,100——
2021-04-29$14.70$44.26344,800——
2021-04-28$14.38$43.30246,600——
2021-04-27$14.44$43.48294,000——
2021-04-26$14.34$43.18301,900——
2021-04-23$14.44$43.48453,600——
2021-04-22$13.88$41.79315,300——
2021-04-21$14.10$42.46414,500——
2021-04-20$13.82$41.61365,500——
2021-04-19$14.29$43.03248,000——
2021-04-16$14.41$43.39221,100——
2021-04-15$14.36$43.24210,400——
2021-04-14$14.44$43.48219,700——
2021-04-13$14.23$42.85260,600——
2021-04-12$14.58$43.90246,800——
2021-04-09$14.46$43.54304,600——
2021-04-08$14.36$43.24326,100——
2021-04-07$14.41$43.39342,000——
2021-04-06$14.53$43.75300,500——
2021-04-05$14.52$43.72483,500——
2021-04-01$14.50$43.66372,400——
2021-03-31$14.37$43.27881,600——
2021-03-30$14.39$43.33408,100——
2021-03-29$14.18$42.70478,800——
2021-03-26$14.64$44.08496,800——
2021-03-25$14.34$43.18416,900——
2021-03-24$14.01$42.18483,100——
2021-03-23$14.01$42.18564,800——
2021-03-22$14.49$43.63488,900——
2021-03-19$14.99$45.142,216,100——
2021-03-18$15.02$45.23572,800——
2021-03-17$14.92$44.92558,400——
2021-03-16$14.97$45.07612,300——
2021-03-15$15.14$45.59587,700——
2021-03-12$15.51$46.70538,200——
2021-03-11$15.19$45.74454,900——
2021-03-10$15.22$45.83970,800——
2021-03-09$14.95$45.01716,600——
2021-03-08$15.26$45.95727,600——
2021-03-05$14.59$43.93907,700——
2021-03-04$14.12$42.52828,400——
2021-03-03$13.93$41.94716,200——
2021-03-02$13.60$40.95392,500——
2021-03-01$13.71$41.28404,700——
2021-02-26$13.41$40.38795,100——
2021-02-25$13.78$41.49673,200——
2021-02-24$13.88$41.79609,700——
2021-02-23$13.46$40.53820,800——
2021-02-22$13.29$40.02540,100——
2021-02-19$13.07$39.35387,400——
2021-02-18$12.77$38.45406,100——
2021-02-17$12.99$39.11424,900——
2021-02-16$12.90$38.84404,000——
2021-02-12$12.64$38.06434,600——
2021-02-11$12.59$37.91682,900——
2021-02-10$12.76$38.42519,300——
2021-02-09$12.86$38.72519,400——
2021-02-08$12.68$38.18410,300——
2021-02-05$12.45$37.49411,300——
2021-02-04$12.42$37.40552,200——
2021-02-03$12.12$36.16562,900——
2021-02-02$12.11$36.13347,400——
2021-02-01$11.81$35.24400,100——
2021-01-29$11.73$35.00822,800——
2021-01-28$12.01$35.83758,600——
2021-01-27$11.69$34.88678,700——
2021-01-26$12.46$37.18333,700——
2021-01-25$12.59$37.56447,700——
2021-01-22$12.67$37.80450,300——
2021-01-21$12.37$36.91484,100——
2021-01-20$12.69$37.86466,400——
2021-01-19$12.72$37.95533,500——
2021-01-15$12.65$37.74671,900——
2021-01-14$12.87$38.40464,300——
2021-01-13$12.56$37.48422,500——
2021-01-12$12.66$37.77461,200——
2021-01-11$12.50$37.30567,200——
2021-01-08$11.88$35.45460,200——
2021-01-07$12.13$36.19814,000——
2021-01-06$12.02$35.861,564,800——
2021-01-05$10.98$32.76493,400——
2021-01-04$10.88$32.46736,900——