NYSE - Delayed Quote • USD
First Commonwealth Financial Corporation (FCF)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 13.40 | 13.75 | 13.27 | 13.74 | 13.74 | 478,800 |
Apr 23, 2024 | 13.51 | 13.86 | 13.30 | 13.58 | 13.58 | 813,300 |
Apr 22, 2024 | 13.20 | 13.42 | 13.11 | 13.29 | 13.29 | 578,100 |
Apr 19, 2024 | 12.74 | 13.22 | 12.74 | 13.20 | 13.20 | 782,200 |
Apr 18, 2024 | 12.56 | 12.86 | 12.56 | 12.79 | 12.79 | 482,600 |
Apr 17, 2024 | 12.69 | 12.76 | 12.60 | 12.62 | 12.62 | 455,000 |
Apr 16, 2024 | 12.48 | 12.63 | 12.41 | 12.53 | 12.53 | 731,800 |
Apr 15, 2024 | 12.77 | 12.88 | 12.51 | 12.64 | 12.64 | 453,700 |
Apr 12, 2024 | 12.64 | 12.75 | 12.61 | 12.74 | 12.74 | 467,000 |
Apr 11, 2024 | 12.84 | 12.90 | 12.68 | 12.77 | 12.77 | 447,100 |
Apr 10, 2024 | 13.10 | 13.10 | 12.60 | 12.81 | 12.81 | 624,900 |
Apr 9, 2024 | 13.41 | 13.48 | 13.34 | 13.43 | 13.43 | 277,000 |
Apr 8, 2024 | 13.34 | 13.45 | 13.31 | 13.34 | 13.34 | 404,500 |
Apr 5, 2024 | 13.30 | 13.40 | 13.23 | 13.27 | 13.27 | 386,000 |
Apr 4, 2024 | 13.51 | 13.62 | 13.28 | 13.34 | 13.34 | 546,500 |
Apr 3, 2024 | 13.47 | 13.55 | 13.31 | 13.34 | 13.34 | 434,200 |
Apr 2, 2024 | 13.50 | 13.63 | 13.34 | 13.49 | 13.49 | 694,800 |
Apr 1, 2024 | 13.97 | 13.97 | 13.59 | 13.64 | 13.64 | 538,300 |
Mar 28, 2024 | 13.80 | 13.97 | 13.70 | 13.92 | 13.92 | 705,100 |
Mar 27, 2024 | 13.41 | 13.81 | 13.33 | 13.80 | 13.80 | 355,000 |
Mar 26, 2024 | 13.61 | 13.62 | 13.32 | 13.33 | 13.33 | 316,400 |
Mar 25, 2024 | 13.51 | 13.68 | 13.50 | 13.52 | 13.52 | 302,200 |
Mar 22, 2024 | 13.70 | 13.78 | 13.44 | 13.50 | 13.50 | 425,300 |
Mar 21, 2024 | 13.50 | 13.71 | 13.49 | 13.68 | 13.68 | 567,700 |
Mar 20, 2024 | 12.94 | 13.57 | 12.94 | 13.44 | 13.44 | 461,800 |
Mar 19, 2024 | 12.98 | 13.14 | 12.98 | 13.01 | 13.01 | 320,000 |
Mar 18, 2024 | 13.19 | 13.20 | 12.97 | 13.02 | 13.02 | 451,700 |
Mar 15, 2024 | 12.96 | 13.28 | 12.96 | 13.16 | 13.16 | 1,808,400 |
Mar 14, 2024 | 13.18 | 13.27 | 12.87 | 12.97 | 12.97 | 470,600 |
Mar 13, 2024 | 13.31 | 13.52 | 13.24 | 13.31 | 13.31 | 408,000 |
Mar 12, 2024 | 13.47 | 13.53 | 13.31 | 13.31 | 13.31 | 359,600 |
Mar 11, 2024 | 13.44 | 13.63 | 13.40 | 13.54 | 13.54 | 331,700 |
Mar 8, 2024 | 13.70 | 13.74 | 13.47 | 13.47 | 13.47 | 422,500 |
Mar 7, 2024 | 13.74 | 13.80 | 13.50 | 13.57 | 13.57 | 417,000 |
Mar 6, 2024 | 13.59 | 13.79 | 13.23 | 13.53 | 13.53 | 641,800 |
Mar 5, 2024 | 13.14 | 13.68 | 13.14 | 13.61 | 13.61 | 627,300 |
Mar 4, 2024 | 13.14 | 13.37 | 13.12 | 13.19 | 13.19 | 604,000 |
Mar 1, 2024 | 12.94 | 13.05 | 12.75 | 13.03 | 13.03 | 452,600 |
Feb 29, 2024 | 13.07 | 13.19 | 12.91 | 13.03 | 13.03 | 501,700 |
Feb 28, 2024 | 12.90 | 12.98 | 12.84 | 12.84 | 12.84 | 420,100 |
Feb 27, 2024 | 13.11 | 13.19 | 12.99 | 13.05 | 13.05 | 427,000 |
Feb 26, 2024 | 13.09 | 13.27 | 12.96 | 13.00 | 13.00 | 536,200 |
Feb 23, 2024 | 13.18 | 13.38 | 13.05 | 13.21 | 13.21 | 390,400 |
Feb 22, 2024 | 13.19 | 13.24 | 13.01 | 13.17 | 13.17 | 500,400 |
Feb 21, 2024 | 13.33 | 13.37 | 13.23 | 13.25 | 13.25 | 513,400 |
Feb 20, 2024 | 13.36 | 13.58 | 13.36 | 13.41 | 13.41 | 364,100 |
Feb 16, 2024 | 13.56 | 13.70 | 13.48 | 13.53 | 13.53 | 502,400 |
Feb 15, 2024 | 13.35 | 13.82 | 13.24 | 13.74 | 13.74 | 519,700 |
Feb 14, 2024 | 13.30 | 13.39 | 13.01 | 13.27 | 13.27 | 503,000 |
Feb 13, 2024 | 13.13 | 13.34 | 12.89 | 13.14 | 13.14 | 968,400 |
Feb 12, 2024 | 13.34 | 13.80 | 13.34 | 13.61 | 13.61 | 558,500 |
Feb 9, 2024 | 13.16 | 13.39 | 12.99 | 13.35 | 13.35 | 402,900 |
Feb 8, 2024 | 0.13 Dividend | |||||
Feb 8, 2024 | 13.03 | 13.15 | 12.98 | 13.15 | 13.15 | 382,400 |
Feb 7, 2024 | 13.31 | 13.31 | 12.94 | 13.19 | 13.06 | 544,400 |
Feb 6, 2024 | 13.17 | 13.38 | 13.12 | 13.29 | 13.16 | 772,500 |
Feb 5, 2024 | 13.38 | 13.45 | 13.12 | 13.22 | 13.09 | 903,800 |
Feb 2, 2024 | 13.33 | 13.73 | 13.27 | 13.54 | 13.41 | 583,800 |
Feb 1, 2024 | 13.99 | 14.06 | 13.26 | 13.62 | 13.49 | 932,300 |
Jan 31, 2024 | 14.83 | 15.04 | 13.96 | 14.01 | 13.88 | 723,800 |
Jan 30, 2024 | 14.90 | 15.04 | 14.83 | 14.94 | 14.80 | 336,500 |
Jan 29, 2024 | 14.80 | 15.07 | 14.77 | 15.05 | 14.91 | 458,500 |
Jan 26, 2024 | 14.79 | 14.87 | 14.69 | 14.78 | 14.64 | 571,100 |
Jan 25, 2024 | 14.93 | 15.03 | 14.50 | 14.67 | 14.53 | 419,600 |
Jan 24, 2024 | 14.82 | 14.99 | 14.69 | 14.76 | 14.62 | 412,600 |
Jan 23, 2024 | 15.10 | 15.10 | 14.69 | 14.69 | 14.55 | 466,100 |
Jan 22, 2024 | 14.60 | 15.02 | 14.60 | 15.01 | 14.87 | 594,900 |
Jan 19, 2024 | 14.28 | 14.51 | 14.11 | 14.50 | 14.36 | 512,800 |
Jan 18, 2024 | 14.33 | 14.40 | 14.10 | 14.19 | 14.06 | 332,600 |
Jan 17, 2024 | 13.97 | 14.26 | 13.97 | 14.24 | 14.11 | 441,500 |
Jan 16, 2024 | 14.22 | 14.39 | 14.17 | 14.25 | 14.11 | 378,900 |
Jan 12, 2024 | 14.74 | 14.75 | 14.29 | 14.43 | 14.29 | 278,800 |
Jan 11, 2024 | 14.55 | 14.64 | 14.26 | 14.57 | 14.43 | 461,400 |
Jan 10, 2024 | 14.60 | 14.69 | 14.48 | 14.68 | 14.54 | 300,100 |
Jan 9, 2024 | 14.65 | 14.66 | 14.48 | 14.65 | 14.51 | 355,400 |
Jan 8, 2024 | 14.79 | 14.88 | 14.66 | 14.84 | 14.70 | 359,700 |
Jan 5, 2024 | 14.78 | 15.04 | 14.77 | 14.83 | 14.69 | 672,700 |
Jan 4, 2024 | 15.00 | 15.10 | 14.88 | 14.88 | 14.74 | 442,700 |
Jan 3, 2024 | 15.49 | 15.49 | 14.90 | 14.92 | 14.78 | 582,500 |
Jan 2, 2024 | 15.27 | 15.75 | 15.27 | 15.56 | 15.41 | 426,500 |
Dec 29, 2023 | 15.70 | 15.72 | 15.42 | 15.44 | 15.29 | 362,600 |
Dec 28, 2023 | 15.79 | 15.87 | 15.67 | 15.75 | 15.60 | 292,100 |
Dec 27, 2023 | 15.85 | 15.90 | 15.71 | 15.81 | 15.66 | 323,400 |
Dec 26, 2023 | 15.50 | 15.85 | 15.45 | 15.80 | 15.65 | 331,100 |
Dec 22, 2023 | 15.45 | 15.64 | 15.44 | 15.47 | 15.32 | 354,600 |
Dec 21, 2023 | 15.29 | 15.38 | 15.16 | 15.37 | 15.22 | 481,500 |
Dec 20, 2023 | 15.31 | 15.70 | 15.14 | 15.15 | 15.01 | 606,200 |
Dec 19, 2023 | 15.12 | 15.40 | 15.01 | 15.30 | 15.16 | 500,200 |
Dec 18, 2023 | 15.30 | 15.33 | 15.03 | 15.05 | 14.91 | 502,000 |
Dec 15, 2023 | 15.38 | 15.52 | 15.10 | 15.22 | 15.08 | 1,387,400 |
Dec 14, 2023 | 15.40 | 15.70 | 15.20 | 15.41 | 15.26 | 679,900 |
Dec 13, 2023 | 14.27 | 15.02 | 14.17 | 14.99 | 14.85 | 1,081,000 |
Dec 12, 2023 | 14.44 | 14.44 | 14.20 | 14.21 | 14.08 | 415,100 |
Dec 11, 2023 | 14.50 | 14.65 | 14.37 | 14.48 | 14.34 | 369,800 |
Dec 8, 2023 | 14.32 | 14.60 | 14.32 | 14.59 | 14.45 | 423,700 |
Dec 7, 2023 | 14.17 | 14.36 | 14.03 | 14.34 | 14.20 | 360,200 |
Dec 6, 2023 | 14.20 | 14.51 | 14.05 | 14.09 | 13.96 | 404,500 |
Dec 5, 2023 | 14.15 | 14.25 | 14.05 | 14.07 | 13.94 | 326,800 |
Dec 4, 2023 | 13.81 | 14.29 | 13.81 | 14.21 | 14.08 | 465,600 |
Dec 1, 2023 | 13.27 | 14.05 | 13.21 | 14.00 | 13.87 | 478,200 |
Nov 30, 2023 | 13.49 | 13.56 | 13.30 | 13.37 | 13.24 | 503,000 |
Nov 29, 2023 | 13.25 | 13.58 | 13.25 | 13.43 | 13.30 | 766,400 |
Nov 28, 2023 | 13.21 | 13.21 | 13.01 | 13.20 | 13.07 | 437,700 |
Nov 27, 2023 | 13.13 | 13.21 | 13.05 | 13.20 | 13.07 | 284,200 |
Nov 24, 2023 | 13.37 | 13.37 | 13.18 | 13.22 | 13.09 | 200,800 |
Nov 22, 2023 | 13.37 | 13.38 | 13.23 | 13.32 | 13.19 | 414,500 |
Nov 21, 2023 | 13.29 | 13.34 | 13.17 | 13.20 | 13.07 | 411,400 |
Nov 20, 2023 | 13.31 | 13.35 | 13.19 | 13.31 | 13.18 | 311,800 |
Nov 17, 2023 | 13.35 | 13.58 | 13.32 | 13.34 | 13.21 | 949,100 |
Nov 16, 2023 | 13.37 | 13.39 | 13.03 | 13.19 | 13.06 | 403,700 |
Nov 15, 2023 | 13.35 | 13.57 | 13.32 | 13.38 | 13.25 | 470,800 |
Nov 14, 2023 | 13.03 | 13.53 | 13.01 | 13.39 | 13.26 | 688,300 |
Nov 13, 2023 | 12.32 | 12.64 | 12.30 | 12.58 | 12.46 | 417,700 |
Nov 10, 2023 | 12.50 | 12.54 | 12.33 | 12.41 | 12.29 | 377,200 |
Nov 9, 2023 | 12.62 | 12.68 | 12.38 | 12.47 | 12.35 | 352,900 |
Nov 8, 2023 | 12.94 | 12.94 | 12.60 | 12.64 | 12.52 | 439,400 |
Nov 7, 2023 | 12.98 | 13.03 | 12.81 | 12.89 | 12.77 | 459,200 |
Nov 6, 2023 | 13.20 | 13.36 | 13.05 | 13.07 | 12.95 | 480,200 |
Nov 3, 2023 | 12.96 | 13.30 | 12.90 | 13.24 | 13.11 | 652,200 |
Nov 2, 2023 | 0.13 Dividend | |||||
Nov 2, 2023 | 12.32 | 12.61 | 12.24 | 12.58 | 12.46 | 461,200 |
Nov 1, 2023 | 12.11 | 12.29 | 12.05 | 12.25 | 12.01 | 430,900 |
Oct 31, 2023 | 12.17 | 12.25 | 12.07 | 12.18 | 11.94 | 505,100 |
Oct 30, 2023 | 12.16 | 12.23 | 11.99 | 12.19 | 11.95 | 523,800 |
Oct 27, 2023 | 12.05 | 12.10 | 11.78 | 11.99 | 11.76 | 540,900 |
Oct 26, 2023 | 11.63 | 12.18 | 11.62 | 12.08 | 11.84 | 657,300 |
Oct 25, 2023 | 11.63 | 11.70 | 11.16 | 11.55 | 11.32 | 753,400 |
Oct 24, 2023 | 12.08 | 12.20 | 11.82 | 11.89 | 11.66 | 560,700 |
Oct 23, 2023 | 12.06 | 12.33 | 12.06 | 12.06 | 11.82 | 911,900 |
Oct 20, 2023 | 12.56 | 12.56 | 12.13 | 12.15 | 11.91 | 844,800 |
Oct 19, 2023 | 12.57 | 12.92 | 12.51 | 12.51 | 12.27 | 890,600 |
Oct 18, 2023 | 12.65 | 12.74 | 12.51 | 12.63 | 12.38 | 443,700 |
Oct 17, 2023 | 12.43 | 12.90 | 12.43 | 12.77 | 12.52 | 678,000 |
Oct 16, 2023 | 12.31 | 12.55 | 12.31 | 12.52 | 12.27 | 589,400 |
Oct 13, 2023 | 12.51 | 12.61 | 12.13 | 12.18 | 11.94 | 423,000 |
Oct 12, 2023 | 12.45 | 12.45 | 12.26 | 12.40 | 12.16 | 316,400 |
Oct 11, 2023 | 12.48 | 12.66 | 12.38 | 12.46 | 12.22 | 401,800 |
Oct 10, 2023 | 12.43 | 12.54 | 12.38 | 12.46 | 12.22 | 493,300 |
Oct 9, 2023 | 12.29 | 12.48 | 12.29 | 12.35 | 12.11 | 519,100 |
Oct 6, 2023 | 12.25 | 12.57 | 12.18 | 12.41 | 12.17 | 661,900 |
Oct 5, 2023 | 12.14 | 12.44 | 12.14 | 12.43 | 12.19 | 777,900 |
Oct 4, 2023 | 12.05 | 12.23 | 11.99 | 12.16 | 11.92 | 458,000 |
Oct 3, 2023 | 12.03 | 12.15 | 11.94 | 12.07 | 11.83 | 578,700 |
Oct 2, 2023 | 12.20 | 12.21 | 12.05 | 12.14 | 11.90 | 511,300 |
Sep 29, 2023 | 12.25 | 12.38 | 12.15 | 12.21 | 11.97 | 596,400 |
Sep 28, 2023 | 12.05 | 12.27 | 12.05 | 12.17 | 11.93 | 521,000 |
Sep 27, 2023 | 12.06 | 12.16 | 11.96 | 12.00 | 11.76 | 415,700 |
Sep 26, 2023 | 11.93 | 12.20 | 11.93 | 11.95 | 11.72 | 517,200 |
Sep 25, 2023 | 11.83 | 12.08 | 11.75 | 12.07 | 11.83 | 417,600 |
Sep 22, 2023 | 12.04 | 12.15 | 11.86 | 11.94 | 11.71 | 339,500 |
Sep 21, 2023 | 12.07 | 12.22 | 11.95 | 12.04 | 11.80 | 445,000 |
Sep 20, 2023 | 12.35 | 12.59 | 12.13 | 12.14 | 11.90 | 391,200 |
Sep 19, 2023 | 12.36 | 12.49 | 12.25 | 12.27 | 12.03 | 409,500 |
Sep 18, 2023 | 12.59 | 12.59 | 12.30 | 12.32 | 12.08 | 434,600 |
Sep 15, 2023 | 12.66 | 12.76 | 12.49 | 12.56 | 12.31 | 2,191,700 |
Sep 14, 2023 | 12.59 | 12.80 | 12.51 | 12.79 | 12.54 | 581,000 |
Sep 13, 2023 | 12.52 | 12.61 | 12.31 | 12.41 | 12.17 | 474,500 |
Sep 12, 2023 | 12.44 | 12.56 | 12.40 | 12.53 | 12.28 | 389,800 |
Sep 11, 2023 | 12.60 | 12.67 | 12.39 | 12.39 | 12.15 | 340,900 |
Sep 8, 2023 | 12.50 | 12.59 | 12.37 | 12.52 | 12.27 | 324,100 |
Sep 7, 2023 | 12.53 | 12.60 | 12.43 | 12.49 | 12.25 | 388,400 |
Sep 6, 2023 | 12.75 | 12.90 | 12.54 | 12.57 | 12.32 | 387,800 |
Sep 5, 2023 | 13.17 | 13.17 | 12.70 | 12.71 | 12.46 | 506,100 |
Sep 1, 2023 | 13.19 | 13.35 | 13.19 | 13.30 | 13.04 | 444,700 |
Aug 31, 2023 | 13.09 | 13.22 | 13.02 | 13.07 | 12.81 | 368,700 |
Aug 30, 2023 | 13.19 | 13.24 | 13.06 | 13.12 | 12.86 | 222,100 |
Aug 29, 2023 | 13.07 | 13.29 | 12.96 | 13.22 | 12.96 | 312,600 |
Aug 28, 2023 | 13.01 | 13.21 | 13.01 | 13.09 | 12.83 | 283,200 |
Aug 25, 2023 | 13.09 | 13.17 | 12.80 | 12.93 | 12.68 | 269,100 |
Aug 24, 2023 | 12.88 | 13.19 | 12.88 | 13.05 | 12.79 | 368,400 |
Aug 23, 2023 | 12.97 | 13.08 | 12.87 | 12.93 | 12.68 | 320,300 |
Aug 22, 2023 | 13.23 | 13.32 | 12.93 | 12.97 | 12.72 | 501,300 |
Aug 21, 2023 | 13.51 | 13.53 | 13.12 | 13.21 | 12.95 | 315,100 |
Aug 18, 2023 | 13.24 | 13.56 | 13.22 | 13.44 | 13.18 | 631,900 |
Aug 17, 2023 | 13.31 | 13.41 | 13.24 | 13.32 | 13.06 | 329,500 |
Aug 16, 2023 | 13.31 | 13.39 | 13.17 | 13.24 | 12.98 | 416,200 |
Aug 15, 2023 | 13.56 | 13.61 | 13.26 | 13.27 | 13.01 | 409,500 |
Aug 14, 2023 | 13.84 | 13.87 | 13.64 | 13.74 | 13.47 | 311,300 |
Aug 11, 2023 | 13.87 | 13.99 | 13.87 | 13.93 | 13.66 | 268,000 |
Aug 10, 2023 | 14.16 | 14.24 | 13.88 | 13.92 | 13.65 | 294,900 |
Aug 9, 2023 | 14.06 | 14.14 | 13.91 | 14.07 | 13.79 | 297,500 |
Aug 8, 2023 | 13.92 | 14.18 | 13.67 | 14.13 | 13.85 | 333,300 |
Aug 7, 2023 | 14.16 | 14.30 | 14.09 | 14.25 | 13.97 | 357,700 |
Aug 4, 2023 | 14.29 | 14.37 | 14.12 | 14.12 | 13.84 | 410,000 |
Aug 3, 2023 | 0.13 Dividend | |||||
Aug 3, 2023 | 14.11 | 14.30 | 13.98 | 14.22 | 13.94 | 338,900 |
Aug 2, 2023 | 14.20 | 14.35 | 14.15 | 14.21 | 13.81 | 436,900 |
Aug 1, 2023 | 14.44 | 14.44 | 14.06 | 14.34 | 13.94 | 526,300 |
Jul 31, 2023 | 14.52 | 14.59 | 14.31 | 14.44 | 14.03 | 546,200 |
Jul 28, 2023 | 14.67 | 14.81 | 14.45 | 14.51 | 14.10 | 431,000 |
Jul 27, 2023 | 14.72 | 14.80 | 14.47 | 14.54 | 14.13 | 679,700 |
Jul 26, 2023 | 14.50 | 14.80 | 14.07 | 14.43 | 14.02 | 890,600 |
Jul 25, 2023 | 14.09 | 14.17 | 13.81 | 13.83 | 13.44 | 780,600 |
Jul 24, 2023 | 13.84 | 14.27 | 13.84 | 14.15 | 13.75 | 540,700 |
Jul 21, 2023 | 14.08 | 14.08 | 13.77 | 13.87 | 13.48 | 479,900 |
Jul 20, 2023 | 14.04 | 14.07 | 13.68 | 13.97 | 13.58 | 651,600 |
Jul 19, 2023 | 13.79 | 14.08 | 13.66 | 14.02 | 13.62 | 496,300 |
Jul 18, 2023 | 13.41 | 13.78 | 13.33 | 13.76 | 13.37 | 572,400 |
Jul 17, 2023 | 13.08 | 13.51 | 13.07 | 13.37 | 12.99 | 382,400 |
Jul 14, 2023 | 13.39 | 13.39 | 12.95 | 13.15 | 12.78 | 449,900 |
Jul 13, 2023 | 13.18 | 13.38 | 13.09 | 13.26 | 12.89 | 551,200 |
Jul 12, 2023 | 12.98 | 13.15 | 12.87 | 13.08 | 12.71 | 662,100 |
Jul 11, 2023 | 12.79 | 12.82 | 12.61 | 12.71 | 12.35 | 322,800 |
Jul 10, 2023 | 12.57 | 12.90 | 12.55 | 12.71 | 12.35 | 470,700 |
Jul 7, 2023 | 12.51 | 12.70 | 12.43 | 12.63 | 12.27 | 517,400 |
Jul 6, 2023 | 12.61 | 12.62 | 12.31 | 12.48 | 12.13 | 677,800 |
Jul 5, 2023 | 12.77 | 12.95 | 12.66 | 12.82 | 12.46 | 482,500 |
Jul 3, 2023 | 12.60 | 12.92 | 12.60 | 12.92 | 12.56 | 230,900 |
Jun 30, 2023 | 13.08 | 13.08 | 12.64 | 12.65 | 12.29 | 429,400 |
Jun 29, 2023 | 13.04 | 13.26 | 12.96 | 13.01 | 12.64 | 417,800 |
Jun 28, 2023 | 12.93 | 12.94 | 12.70 | 12.92 | 12.56 | 398,800 |
Jun 27, 2023 | 12.83 | 13.11 | 12.76 | 12.98 | 12.61 | 363,400 |
Jun 26, 2023 | 12.76 | 13.04 | 12.76 | 12.81 | 12.45 | 470,500 |
Jun 23, 2023 | 12.89 | 13.08 | 12.65 | 12.69 | 12.33 | 1,435,800 |
Jun 22, 2023 | 13.38 | 13.38 | 12.94 | 13.03 | 12.66 | 627,800 |
Jun 21, 2023 | 13.57 | 13.60 | 13.37 | 13.37 | 12.99 | 420,800 |
Jun 20, 2023 | 13.89 | 13.89 | 13.55 | 13.59 | 13.21 | 406,300 |
Jun 16, 2023 | 14.15 | 14.15 | 13.70 | 13.89 | 13.50 | 1,689,400 |
Jun 15, 2023 | 13.74 | 14.07 | 13.74 | 14.02 | 13.62 | 584,000 |
Jun 14, 2023 | 14.13 | 14.25 | 13.78 | 13.81 | 13.42 | 777,000 |
Jun 13, 2023 | 14.01 | 14.30 | 13.88 | 14.17 | 13.77 | 580,800 |
Jun 12, 2023 | 14.19 | 14.40 | 13.87 | 13.87 | 13.48 | 676,900 |
Jun 9, 2023 | 14.43 | 14.44 | 14.09 | 14.19 | 13.79 | 378,500 |
Jun 8, 2023 | 14.42 | 14.48 | 14.10 | 14.41 | 14.00 | 576,800 |
Jun 7, 2023 | 14.17 | 14.66 | 14.01 | 14.48 | 14.07 | 742,700 |
Jun 6, 2023 | 13.28 | 14.06 | 13.26 | 13.91 | 13.52 | 629,800 |
Jun 5, 2023 | 13.51 | 13.60 | 13.05 | 13.25 | 12.88 | 556,500 |
Jun 2, 2023 | 13.06 | 13.66 | 13.03 | 13.59 | 13.21 | 751,800 |
Jun 1, 2023 | 12.76 | 13.05 | 12.62 | 12.90 | 12.54 | 575,300 |
May 31, 2023 | 12.96 | 12.99 | 12.60 | 12.65 | 12.29 | 722,900 |
May 30, 2023 | 13.06 | 13.17 | 12.83 | 13.06 | 12.69 | 561,600 |
May 26, 2023 | 12.88 | 13.10 | 12.75 | 13.04 | 12.67 | 567,200 |
May 25, 2023 | 12.86 | 12.99 | 12.75 | 12.88 | 12.52 | 521,600 |
May 24, 2023 | 12.91 | 13.02 | 12.80 | 12.96 | 12.59 | 591,300 |
May 23, 2023 | 13.03 | 13.44 | 12.98 | 12.98 | 12.61 | 693,000 |
May 22, 2023 | 12.78 | 13.08 | 12.68 | 13.05 | 12.68 | 753,500 |
May 19, 2023 | 13.17 | 13.22 | 12.56 | 12.74 | 12.38 | 1,063,200 |
May 18, 2023 | 12.48 | 12.78 | 12.43 | 12.72 | 12.36 | 536,600 |
May 17, 2023 | 12.08 | 12.62 | 12.03 | 12.57 | 12.22 | 808,600 |
May 16, 2023 | 11.90 | 12.08 | 11.85 | 11.85 | 11.52 | 579,400 |
May 15, 2023 | 11.70 | 12.02 | 11.66 | 11.93 | 11.59 | 478,400 |
May 12, 2023 | 11.56 | 11.71 | 11.43 | 11.70 | 11.37 | 488,100 |
May 11, 2023 | 11.53 | 11.69 | 11.45 | 11.46 | 11.14 | 582,300 |
May 10, 2023 | 11.95 | 11.99 | 11.63 | 11.74 | 11.41 | 463,100 |
May 9, 2023 | 11.86 | 12.00 | 11.73 | 11.81 | 11.48 | 608,500 |
May 8, 2023 | 12.40 | 12.40 | 11.88 | 11.92 | 11.58 | 604,500 |
May 5, 2023 | 12.13 | 12.34 | 11.97 | 12.26 | 11.91 | 885,600 |
May 4, 2023 | 0.13 Dividend | |||||
May 4, 2023 | 11.62 | 11.92 | 11.33 | 11.75 | 11.42 | 1,072,300 |
May 3, 2023 | 11.86 | 12.48 | 11.86 | 12.06 | 11.60 | 1,024,700 |
May 2, 2023 | 12.26 | 12.26 | 11.52 | 11.82 | 11.37 | 813,900 |
May 1, 2023 | 12.41 | 12.51 | 12.24 | 12.31 | 11.84 | 568,100 |
Apr 28, 2023 | 12.38 | 12.64 | 12.34 | 12.48 | 12.00 | 760,500 |
Apr 27, 2023 | 12.10 | 12.45 | 12.10 | 12.45 | 11.97 | 700,200 |
Apr 26, 2023 | 11.71 | 12.26 | 11.71 | 12.16 | 11.69 | 731,300 |
Apr 25, 2023 | 11.64 | 12.07 | 11.57 | 11.90 | 11.44 | 804,500 |
Related Tickers
STBA S&T Bancorp, Inc.
31.27
+0.39%
DCOM Dime Community Bancshares, Inc.
19.39
-0.21%
CBU Community Bank System, Inc.
45.35
+1.75%
SASR Sandy Spring Bancorp, Inc.
21.50
-1.87%
FBP First BanCorp.
17.70
+3.15%
AUB Atlantic Union Bankshares Corporation
33.11
+0.70%
PEBO Peoples Bancorp Inc.
30.04
+2.88%
PFBC Preferred Bank
76.89
-0.06%
FRBA First Bank
11.97
-2.84%
PFC Premier Financial Corp.
20.38
-1.02%