Italia markets closed

First Commonwealth Financial Corporation (FCF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,40-0,34 (-2,51%)
In data: 01:23PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202413,4713,5413,2513,4013,40159.904
24 apr 202413,4013,7513,2713,7413,74478.800
23 apr 202413,5113,8613,3013,5813,58813.300
22 apr 202413,2013,4213,1113,2913,29578.100
19 apr 202412,7413,2212,7413,2013,20782.200
18 apr 202412,5612,8612,5612,7912,79482.600
17 apr 202412,6912,7612,6012,6212,62455.000
16 apr 202412,4812,6312,4112,5312,53731.800
15 apr 202412,7712,8812,5112,6412,64453.700
12 apr 202412,6412,7512,6112,7412,74467.000
11 apr 202412,8412,9012,6812,7712,77447.100
10 apr 202413,1013,1012,6012,8112,81624.900
09 apr 202413,4113,4813,3413,4313,43277.000
08 apr 202413,3413,4513,3113,3413,34404.500
05 apr 202413,3013,4013,2313,2713,27386.000
04 apr 202413,5113,6213,2813,3413,34546.500
03 apr 202413,4713,5513,3113,3413,34434.200
02 apr 202413,5013,6313,3413,4913,49694.800
01 apr 202413,9713,9713,5913,6413,64538.300
28 mar 202413,8013,9713,7013,9213,92705.100
27 mar 202413,4113,8113,3313,8013,80355.000
26 mar 202413,6113,6213,3213,3313,33316.400
25 mar 202413,5113,6813,5013,5213,52302.200
22 mar 202413,7013,7813,4413,5013,50425.300
21 mar 202413,5013,7113,4913,6813,68567.700
20 mar 202412,9413,5712,9413,4413,44461.800
19 mar 202412,9813,1412,9813,0113,01320.000
18 mar 202413,1913,2012,9713,0213,02451.700
15 mar 202412,9613,2812,9613,1613,161.808.400
14 mar 202413,1813,2712,8712,9712,97470.600
13 mar 202413,3113,5213,2413,3113,31408.000
12 mar 202413,4713,5313,3113,3113,31359.600
11 mar 202413,4413,6313,4013,5413,54331.700
08 mar 202413,7013,7413,4713,4713,47422.500
07 mar 202413,7413,8013,5013,5713,57417.000
06 mar 202413,5913,7913,2313,5313,53641.800
05 mar 202413,1413,6813,1413,6113,61627.300
04 mar 202413,1413,3713,1213,1913,19604.000
01 mar 202412,9413,0512,7513,0313,03452.600
29 feb 202413,0713,1912,9113,0313,03501.700
28 feb 202412,9012,9812,8412,8412,84420.100
27 feb 202413,1113,1912,9913,0513,05427.000
26 feb 202413,0913,2712,9613,0013,00536.200
23 feb 202413,1813,3813,0513,2113,21390.400
22 feb 202413,1913,2413,0113,1713,17500.400
21 feb 202413,3313,3713,2313,2513,25513.400
20 feb 202413,3613,5813,3613,4113,41364.100
16 feb 202413,5613,7013,4813,5313,53502.400
15 feb 202413,3513,8213,2413,7413,74519.700
14 feb 202413,3013,3913,0113,2713,27503.000
13 feb 202413,1313,3412,8913,1413,14968.400
12 feb 202413,3413,8013,3413,6113,61558.500
09 feb 202413,1613,3912,9913,3513,35402.900
08 feb 202413,0313,1512,9813,1513,15382.400
08 feb 20240.125 Dividendo
07 feb 202413,3113,3112,9413,1913,06544.400
06 feb 202413,1713,3813,1213,2913,16772.500
05 feb 202413,3813,4513,1213,2213,09903.800
02 feb 202413,3313,7313,2713,5413,41583.800
01 feb 202413,9914,0613,2613,6213,49932.300
31 gen 202414,8315,0413,9614,0113,88723.800
30 gen 202414,9015,0414,8314,9414,80336.500
29 gen 202414,8015,0714,7715,0514,91458.500
26 gen 202414,7914,8714,6914,7814,64571.100
25 gen 202414,9315,0314,5014,6714,53419.600
24 gen 202414,8214,9914,6914,7614,62412.600
23 gen 202415,1015,1014,6914,6914,55466.100
22 gen 202414,6015,0214,6015,0114,87594.900
19 gen 202414,2814,5114,1114,5014,36512.800
18 gen 202414,3314,4014,1014,1914,06332.600
17 gen 202413,9714,2613,9714,2414,11441.500
16 gen 202414,2214,3914,1714,2514,11378.900
12 gen 202414,7414,7514,2914,4314,29278.800
11 gen 202414,5514,6414,2614,5714,43461.400
10 gen 202414,6014,6914,4814,6814,54300.100
09 gen 202414,6514,6614,4814,6514,51355.400
08 gen 202414,7914,8814,6614,8414,70359.700
05 gen 202414,7815,0414,7714,8314,69672.700
04 gen 202415,0015,1014,8814,8814,74442.700
03 gen 202415,4915,4914,9014,9214,78582.500
02 gen 202415,2715,7515,2715,5615,41426.500
29 dic 202315,7015,7215,4215,4415,29362.600
28 dic 202315,7915,8715,6715,7515,60292.100
27 dic 202315,8515,9015,7115,8115,66323.400
26 dic 202315,5015,8515,4515,8015,65331.100
22 dic 202315,4515,6415,4415,4715,32354.600
21 dic 202315,2915,3815,1615,3715,22481.500
20 dic 202315,3115,7015,1415,1515,01606.200
19 dic 202315,1215,4015,0115,3015,16500.200
18 dic 202315,3015,3315,0315,0514,91502.000
15 dic 202315,3815,5215,1015,2215,081.387.400
14 dic 202315,4015,7015,2015,4115,26679.900
13 dic 202314,2715,0214,1714,9914,851.081.000
12 dic 202314,4414,4414,2014,2114,08415.100
11 dic 202314,5014,6514,3714,4814,34369.800
08 dic 202314,3214,6014,3214,5914,45423.700
07 dic 202314,1714,3614,0314,3414,20360.200
06 dic 202314,2014,5114,0514,0913,96404.500
05 dic 202314,1514,2514,0514,0713,94326.800
04 dic 202313,8114,2913,8114,2114,08465.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...