First Commonwealth Financial Corporation (FCF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CET
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Feb 02, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 02, 2023 | 0.12 Dividend | |||||
| Feb 01, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | 9 |
| Jan 31, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | - |
| Jan 30, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | - |
| Jan 27, 2023 | 12.50 | 12.60 | 12.50 | 12.60 | 12.49 | 265 |
| Jan 26, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | - |
| Jan 25, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | 15 |
| Jan 24, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | - |
| Jan 23, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | - |
| Jan 20, 2023 | 12.60 | 12.70 | 12.60 | 12.70 | 12.59 | 15 |
| Jan 19, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | - |
| Jan 18, 2023 | 13.20 | 13.20 | 13.00 | 13.00 | 12.88 | 5 |
| Jan 17, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | - |
| Jan 16, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | - |
| Jan 13, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.08 | - |
| Jan 12, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| Jan 11, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| Jan 10, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| Jan 09, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | - |
| Jan 06, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| Jan 05, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| Jan 04, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | - |
| Jan 03, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| Jan 02, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| Dec 30, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| Dec 29, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| Dec 28, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| Dec 27, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| Dec 23, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| Dec 22, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| Dec 21, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | - |
| Dec 20, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | - |
| Dec 19, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - |
| Dec 16, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | - |
| Dec 15, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | - |
| Dec 14, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | - |
| Dec 13, 2022 | 13.60 | 13.70 | 13.60 | 13.70 | 13.58 | 100 |
| Dec 12, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | - |
| Dec 09, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | - |
| Dec 08, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | - |
| Dec 07, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | - |
| Dec 06, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | - |
| Dec 05, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | - |
| Dec 02, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | - |
| Dec 01, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - |
| Nov 30, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - |
| Nov 29, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | - |
| Nov 28, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | - |
| Nov 25, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - |
| Nov 24, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - |
| Nov 23, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - |
| Nov 22, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | - |
| Nov 21, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | - |
| Nov 18, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13.68 | - |
| Nov 17, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | - |
| Nov 16, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - |
| Nov 15, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - |
| Nov 14, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - |
| Nov 11, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | - |
| Nov 10, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - |
| Nov 09, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | - |
| Nov 08, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | - |
| Nov 07, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | - |
| Nov 04, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | - |
| Nov 03, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | - |
| Nov 03, 2022 | 0.12 Dividend | |||||
| Nov 02, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | - |
| Nov 01, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.15 | - |
| Oct 31, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | - |
| Oct 28, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.66 | - |
| Oct 27, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.37 | - |
| Oct 26, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.76 | - |
| Oct 25, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 13.86 | - |
| Oct 24, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.76 | - |
| Oct 21, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.47 | - |
| Oct 20, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | - |
| Oct 19, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 13.86 | - |
| Oct 18, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | - |
| Oct 17, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 13.86 | - |
| Oct 14, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 13.86 | - |
| Oct 13, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.47 | - |
| Oct 12, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.47 | - |
| Oct 11, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.37 | - |
| Oct 10, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.17 | - |
| Oct 07, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.37 | - |
| Oct 06, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.27 | - |
| Oct 05, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.17 | - |
| Oct 04, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 12.97 | - |
| Oct 03, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | - |
| Sept 30, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 12.88 | - |
| Sept 29, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | - |
| Sept 28, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.27 | - |
| Sept 27, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.37 | - |
| Sept 26, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.47 | - |
| Sept 23, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.37 | - |
| Sept 22, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.47 | - |
| Sept 21, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.47 | - |
| Sept 20, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.37 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
