First Commonwealth Financial (FCF) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	20.29	20.53	20.21	20.34	+0.59%	758,600
2026-10-15	20.11	20.31	19.96	20.22	+1.51%	764,900
2026-10-14	19.72	20.02	19.67	19.92	-0.30%	847,300
2026-10-13	20.16	20.21	19.86	19.98	-0.35%	585,200
2026-10-12	19.91	20.19	19.85	20.05	+0.80%	608,000
2026-10-09	20.00	20.05	19.86	19.89	-0.85%	594,300
2026-10-08	19.83	20.09	19.75	20.06	+1.01%	1,219,500
2026-10-07	19.93	19.97	19.76	19.86	-1.00%	1,054,100
2026-10-06	20.47	20.50	20.05	20.06	-1.57%	1,156,300
2026-10-05	20.50	20.58	20.26	20.38	-0.88%	1,214,900
2026-10-02	20.42	20.61	20.36	20.56	+1.38%	1,467,900
2026-10-01	20.10	20.28	19.79	20.28	+0.25%	1,400,000
2026-09-30	20.38	20.51	20.05	20.23	-0.49%	979,400
2026-09-29	20.52	20.60	20.18	20.33	-1.17%	1,209,400
2026-09-28	20.96	21.01	20.56	20.57	-1.63%	931,700
2026-09-25	21.05	21.11	20.89	20.91	-0.14%	1,002,100
2026-09-24	20.72	21.02	20.69	20.94	+1.55%	913,800
2026-09-23	20.70	20.85	20.62	20.62	-0.58%	961,500
2026-09-22	21.21	21.27	20.74	20.74	-1.38%	1,405,600
2026-09-21	21.13	21.32	21.03	21.03	-0.33%	1,187,300
2026-09-18	21.06	21.23	20.89	21.10	-0.24%	2,489,900
2026-09-17	21.31	21.37	21.13	21.15	-0.28%	881,900
2026-09-16	21.46	21.52	20.85	21.21	-1.12%	1,098,600
2026-09-15	21.36	21.64	21.36	21.45	+0.33%	843,100
2026-09-14	21.44	21.55	21.24	21.38	+0.33%	925,200
2026-09-11	21.46	21.52	21.08	21.31	+0.28%	819,200
2026-09-10	21.04	21.26	20.87	21.25	+1.05%	719,400
2026-09-09	21.02	21.17	20.94	21.03	-0.33%	839,000
2026-09-08	21.21	21.36	21.10	21.10	-1.12%	918,400
2026-09-04	21.14	21.43	21.14	21.34	+0.85%	746,900
2026-09-03	21.16	21.35	21.12	21.16	+0.81%	1,046,800
2026-09-02	20.69	21.14	20.62	20.99	+2.24%	854,800
2026-09-01	20.62	20.80	20.47	20.53	-0.82%	838,700
2026-08-31	20.84	20.86	20.59	20.70	-0.72%	573,800
2026-08-28	20.85	20.97	20.75	20.85	+0.24%	460,700
2026-08-27	20.66	20.87	20.52	20.80	-0.10%	462,100
2026-08-26	20.77	21.28	20.59	20.82	+0.43%	501,400
2026-08-25	20.98	21.04	20.73	20.73	-1.10%	482,800
2026-08-24	21.08	21.26	20.95	20.96	-0.62%	414,700
2026-08-21	21.36	21.45	20.94	21.09	-0.75%	640,000
2026-08-20	20.97	21.30	20.95	21.25	+0.90%	864,300
2026-08-19	21.34	21.50	21.02	21.06	-1.22%	865,800
2026-08-18	21.58	21.63	21.23	21.32	-0.88%	397,100
2026-08-17	21.51	21.74	21.45	21.51	-0.51%	439,800
2026-08-14	21.52	21.74	21.47	21.62	-0.05%	455,000
2026-08-13	21.79	21.80	21.52	21.63	+0.05%	564,300
2026-08-12	21.56	21.71	21.48	21.62	+0.37%	561,600
2026-08-11	21.43	21.68	21.40	21.54	+0.51%	826,100
2026-08-10	21.32	21.72	21.32	21.43	-0.37%	1,213,200
2026-08-07	21.23	21.54	21.10	21.51	+0.28%	1,009,700
2026-08-06	21.88	21.90	21.40	21.45	-1.06%	673,100
2026-08-05	21.94	21.97	21.65	21.68	-1.23%	664,000
2026-08-04	21.68	22.07	21.58	21.95	+0.97%	1,061,400
2026-08-03	21.41	21.84	21.39	21.74	+0.98%	1,250,000
2026-07-31	21.60	21.60	21.30	21.53	-0.28%	1,065,000
2026-07-30	21.80	21.93	21.38	21.59	-0.92%	1,240,500
2026-07-29	21.83	22.34	21.71	21.79	+1.97%	1,559,700
2026-07-28	21.00	21.41	20.81	21.37	+2.40%	865,200
2026-07-27	20.96	21.10	20.87	20.87	+0.00%	864,500
2026-07-24	20.85	21.10	20.74	20.87	+0.53%	1,288,300
2026-07-23	20.60	20.79	20.43	20.76	-0.34%	901,800
2026-07-22	20.95	20.95	20.62	20.83	-0.67%	686,800
2026-07-21	20.89	21.00	20.65	20.97	+0.33%	805,200
2026-07-20	21.11	21.13	20.87	20.90	-1.04%	649,900
2026-07-17	21.13	21.26	20.93	21.12	-1.03%	1,091,100
2026-07-16	20.68	21.41	20.68	21.34	+3.39%	884,900
2026-07-15	20.50	20.81	20.45	20.64	+1.08%	650,700
2026-07-14	20.37	20.60	20.31	20.42	+0.00%	549,400
2026-07-13	20.35	20.46	20.25	20.42	+0.64%	616,700
2026-07-10	20.23	20.38	20.22	20.29	+0.00%	453,600
2026-07-09	20.07	20.31	20.02	20.29	+1.55%	586,000
2026-07-08	20.34	20.34	19.85	19.98	-1.43%	769,100
2026-07-07	20.61	20.61	20.27	20.27	-1.07%	579,900
2026-07-06	20.29	20.59	20.29	20.49	+0.10%	433,200
2026-07-02	20.84	20.87	20.31	20.47	-1.40%	442,300
2026-07-01	20.50	20.85	20.39	20.76	+2.12%	762,900
2026-06-30	20.17	20.40	20.14	20.33	+0.20%	606,800
2026-06-29	20.39	20.56	20.19	20.29	-1.17%	789,700
2026-06-26	20.57	20.57	20.31	20.53	+0.39%	2,055,000
2026-06-25	20.21	20.47	20.18	20.45	+1.29%	571,800
2026-06-24	20.00	20.33	19.86	20.19	+0.95%	833,100
2026-06-23	19.80	20.05	19.73	20.00	+1.52%	618,900
2026-06-22	19.52	19.78	19.32	19.70	+0.87%	568,600
2026-06-18	19.51	19.63	19.42	19.53	+0.72%	1,320,400
2026-06-17	19.61	19.81	19.20	19.39	-1.32%	808,500
2026-06-16	19.85	19.91	19.54	19.65	+0.10%	786,100
2026-06-15	19.90	20.05	19.58	19.63	-1.41%	558,200
2026-06-12	19.73	19.94	19.64	19.91	+1.58%	639,400
2026-06-11	19.65	19.73	19.40	19.60	+0.36%	887,300
2026-06-10	19.47	19.66	19.40	19.53	+0.93%	729,600
2026-06-09	19.27	19.71	19.21	19.35	+0.89%	769,200
2026-06-08	19.23	19.37	19.13	19.18	+0.37%	546,000
2026-06-05	19.00	19.19	18.87	19.11	+0.84%	644,100
2026-06-04	18.96	19.14	18.85	18.95	+1.72%	1,128,300
2026-06-03	18.86	18.94	18.53	18.63	-1.95%	780,200
2026-06-02	18.52	19.06	18.52	19.00	+1.88%	563,800
2026-06-01	18.80	18.82	18.50	18.65	-1.53%	728,500
2026-05-29	18.92	19.07	18.85	18.94	+0.21%	808,300
2026-05-28	18.77	18.92	18.59	18.90	+0.69%	684,400
2026-05-27	18.95	19.06	18.68	18.77	-0.58%	542,200
2026-05-26	18.58	18.89	18.58	18.88	+1.51%	621,600
2026-05-22	18.75	18.86	18.58	18.60	-0.75%	592,900
2026-05-21	18.55	18.74	18.50	18.74	+0.21%	573,200
2026-05-20	18.39	18.75	18.31	18.70	+1.96%	737,100
2026-05-19	18.25	18.42	18.13	18.34	+0.00%	546,300
2026-05-18	18.07	18.51	18.07	18.34	+1.55%	968,200
2026-05-15	18.28	18.28	17.96	18.06	-1.04%	573,500
2026-05-14	18.21	18.37	18.20	18.25	+1.05%	477,300
2026-05-13	18.20	18.31	17.98	18.06	-1.26%	706,100
2026-05-12	18.41	18.41	17.98	18.29	-0.22%	658,800
2026-05-11	18.62	18.62	18.27	18.33	-1.24%	704,900
2026-05-08	18.46	18.62	18.39	18.56	-0.22%	519,200
2026-05-07	18.62	18.73	18.55	18.60	+0.05%	481,600
2026-05-06	18.67	18.83	18.55	18.59	-0.05%	799,000
2026-05-05	18.52	18.68	18.46	18.60	+0.81%	568,900
2026-05-04	18.38	18.60	18.28	18.45	-0.05%	762,300
2026-05-01	18.42	18.57	18.23	18.46	+0.27%	523,600
2026-04-30	18.18	18.48	18.18	18.41	+0.22%	869,700
2026-04-29	18.78	18.93	18.37	18.37	-2.70%	720,000
2026-04-28	18.71	19.01	18.31	18.88	+1.29%	1,199,900
2026-04-27	18.66	18.86	18.64	18.64	+0.11%	801,600
2026-04-24	18.75	18.75	18.57	18.62	-1.17%	677,000
2026-04-23	18.52	18.89	18.46	18.84	+1.84%	582,200
2026-04-22	18.58	18.69	18.44	18.50	-0.32%	654,100
2026-04-21	18.77	18.84	18.53	18.56	-1.22%	563,600
2026-04-20	18.78	18.97	18.75	18.79	-0.11%	567,200
2026-04-17	18.77	19.14	18.77	18.81	+1.13%	787,900
2026-04-16	18.58	18.69	18.48	18.60	-0.43%	587,400
2026-04-15	18.79	18.80	18.28	18.68	-0.64%	858,400
2026-04-14	18.72	18.90	18.55	18.80	-0.16%	866,600
2026-04-13	18.65	18.84	18.53	18.83	+0.53%	703,200
2026-04-10	18.83	18.85	18.60	18.73	-0.95%	552,300
2026-04-09	18.53	18.96	18.53	18.91	+1.78%	1,076,100
2026-04-08	18.39	18.71	18.39	18.58	+2.31%	925,500
2026-04-07	18.11	18.32	18.09	18.16	+0.11%	1,038,800
2026-04-06	17.86	18.17	17.76	18.14	+1.45%	522,100
2026-04-02	17.66	17.88	17.56	17.88	+0.62%	685,800
2026-04-01	17.64	17.96	17.64	17.77	+1.08%	592,900
2026-03-31	17.51	17.69	17.36	17.58	+1.44%	950,200
2026-03-30	17.36	17.39	17.14	17.33	+0.41%	750,000
2026-03-27	17.31	17.43	17.22	17.26	-1.09%	706,700
2026-03-26	17.22	17.46	17.19	17.45	+0.93%	661,100
2026-03-25	17.36	17.45	17.21	17.29	+0.52%	704,200
2026-03-24	17.01	17.44	17.01	17.20	+0.53%	739,300
2026-03-23	17.18	17.46	17.04	17.11	+1.60%	1,074,300
2026-03-20	16.88	16.89	16.62	16.84	+0.12%	6,740,800
2026-03-19	16.62	16.92	16.42	16.82	+1.02%	1,036,500
2026-03-18	16.75	16.81	16.59	16.65	-0.72%	1,093,200
2026-03-17	17.00	17.03	16.72	16.77	-0.06%	728,800
2026-03-16	16.98	16.99	16.75	16.78	-0.30%	872,300
2026-03-13	16.86	16.99	16.56	16.83	+0.18%	751,400
2026-03-12	16.40	16.83	16.33	16.80	+0.42%	1,020,500
2026-03-11	16.85	17.01	16.57	16.73	-1.47%	892,300
2026-03-10	16.92	17.28	16.76	16.98	+0.00%	1,331,900
2026-03-09	16.85	17.06	16.38	16.98	-1.39%	1,537,600
2026-03-06	17.23	17.30	16.92	17.22	-2.27%	911,500
2026-03-05	17.63	17.79	17.38	17.62	-1.29%	843,500
2026-03-04	17.86	17.95	17.78	17.85	+0.17%	687,000
2026-03-03	17.43	17.89	17.34	17.82	+0.00%	1,039,400
2026-03-02	17.28	17.91	17.18	17.82	+1.65%	1,011,000
2026-02-27	17.81	17.85	17.38	17.53	-3.15%	1,082,500
2026-02-26	18.20	18.48	18.01	18.10	-0.39%	898,500
2026-02-25	17.91	18.19	17.88	18.17	+2.25%	545,300
2026-02-24	17.68	17.95	17.66	17.77	+0.34%	780,300
2026-02-23	18.34	18.52	17.53	17.71	-3.85%	1,143,400
2026-02-20	18.26	18.42	18.04	18.42	+0.82%	766,800
2026-02-19	18.17	18.30	18.05	18.27	+0.05%	676,800
2026-02-18	18.38	18.65	18.13	18.26	-0.65%	855,900
2026-02-17	18.46	18.65	18.33	18.38	+0.05%	790,600
2026-02-13	18.21	18.42	17.99	18.37	+0.66%	522,000
2026-02-12	18.50	18.50	17.88	18.25	-0.49%	762,300
2026-02-11	18.56	18.62	18.19	18.34	-0.22%	692,900
2026-02-10	18.57	18.73	18.21	18.38	-1.39%	790,700
2026-02-09	18.73	18.91	18.63	18.64	-1.01%	560,900
2026-02-06	18.89	18.95	18.77	18.83	-0.26%	960,500
2026-02-05	18.93	19.07	18.61	18.88	-0.05%	977,400
2026-02-04	18.74	19.08	18.70	18.89	+1.61%	958,000
2026-02-03	18.35	18.68	18.11	18.59	+1.75%	1,352,400
2026-02-02	18.00	18.48	17.80	18.27	+1.33%	902,200
2026-01-30	17.78	18.09	17.78	18.03	+1.29%	1,211,500
2026-01-29	17.75	17.98	17.56	17.80	+1.14%	1,252,900
2026-01-28	18.20	18.41	17.55	17.60	-0.56%	914,600
2026-01-27	17.53	17.78	17.53	17.70	+0.97%	684,600
2026-01-26	17.44	17.69	17.31	17.53	+0.34%	516,300
2026-01-23	17.97	17.97	17.35	17.47	-3.37%	781,000
2026-01-22	18.13	18.42	18.04	18.08	-0.17%	669,800
2026-01-21	17.39	18.16	17.39	18.11	+4.74%	761,300
2026-01-20	17.21	17.42	17.18	17.29	-1.03%	502,400
2026-01-16	17.56	17.62	17.45	17.47	-0.74%	565,400
2026-01-15	17.33	17.73	17.33	17.60	+1.68%	484,400
2026-01-14	16.98	17.35	16.98	17.31	+1.70%	434,900
2026-01-13	17.21	17.25	16.97	17.02	-1.05%	440,000
2026-01-12	17.07	17.22	16.99	17.20	-0.35%	442,100
2026-01-09	17.52	17.64	17.24	17.26	-1.48%	611,500
2026-01-08	17.06	17.61	16.95	17.52	+2.40%	562,300
2026-01-07	17.33	17.33	16.97	17.11	+0.06%	483,500
2026-01-06	16.99	17.19	16.89	17.10	+0.12%	576,900
2026-01-05	16.66	17.39	16.62	17.08	+1.85%	760,400
2026-01-02	16.80	16.90	16.56	16.77	-0.53%	596,600
2025-12-31	17.00	17.03	16.81	16.86	-0.65%	542,100
2025-12-30	17.03	17.07	16.90	16.97	-0.59%	546,100
2025-12-29	17.14	17.18	17.02	17.07	-0.18%	409,500
2025-12-26	17.23	17.23	17.05	17.10	-0.58%	407,700
2025-12-24	17.18	17.29	17.16	17.20	-0.12%	340,100
2025-12-23	17.20	17.37	17.19	17.22	-0.35%	612,000
2025-12-22	17.26	17.55	17.22	17.28	+0.12%	554,000
2025-12-19	17.40	17.51	17.11	17.26	-1.20%	3,557,800
2025-12-18	17.65	17.65	17.35	17.47	-0.57%	660,600
2025-12-17	17.28	17.72	17.18	17.57	+2.63%	866,900
2025-12-16	17.34	17.34	17.04	17.12	-0.93%	867,800
2025-12-15	17.26	17.35	17.07	17.28	+0.64%	715,300
2025-12-12	17.31	17.31	17.01	17.17	-0.17%	453,800
2025-12-11	16.99	17.29	16.88	17.20	+0.82%	581,200
2025-12-10	16.50	17.13	16.46	17.06	+3.02%	1,083,400
2025-12-09	16.58	16.83	16.51	16.56	-0.30%	497,300
2025-12-08	16.60	16.77	16.49	16.61	+0.73%	464,400
2025-12-05	16.49	16.63	16.48	16.49	-0.66%	397,000
2025-12-04	16.55	16.72	16.55	16.60	+0.12%	520,300
2025-12-03	16.55	16.75	16.36	16.58	+0.48%	748,900
2025-12-02	16.72	16.92	16.48	16.50	+0.55%	585,200
2025-12-01	16.20	16.52	16.20	16.41	+0.98%	458,500
2025-11-28	16.33	16.42	16.23	16.25	-0.67%	282,400
2025-11-26	16.47	16.66	16.35	16.36	-1.33%	898,600
2025-11-25	16.24	16.67	16.17	16.58	+2.92%	687,500
2025-11-24	16.09	16.16	15.97	16.11	+0.00%	461,200
2025-11-21	15.64	16.26	15.64	16.11	+3.40%	642,400
2025-11-20	15.66	15.86	15.53	15.58	+0.19%	708,900
2025-11-19	15.62	15.70	15.39	15.55	-0.32%	535,500
2025-11-18	15.40	15.66	15.30	15.60	+1.30%	719,200
2025-11-17	15.95	16.02	15.39	15.40	-3.63%	726,700
2025-11-14	15.79	16.03	15.68	15.98	+0.76%	610,200
2025-11-13	15.84	16.08	15.77	15.86	-0.25%	687,000
2025-11-12	15.99	16.21	15.89	15.90	-0.69%	741,400
2025-11-11	15.74	16.08	15.68	16.01	+1.65%	609,300
2025-11-10	15.79	15.95	15.64	15.75	+0.00%	737,000
2025-11-07	15.48	15.76	15.44	15.75	+0.90%	696,800
2025-11-06	15.69	15.80	15.59	15.61	-1.27%	710,400
2025-11-05	15.54	15.92	15.54	15.81	+1.35%	715,400
2025-11-04	15.41	15.62	15.39	15.60	+0.91%	819,900
2025-11-03	15.22	15.46	15.00	15.46	+1.11%	1,057,100
2025-10-31	15.33	15.44	15.07	15.29	-1.10%	616,900
2025-10-30	15.49	15.73	15.36	15.46	-0.19%	825,100
2025-10-29	15.89	16.16	15.40	15.49	-5.49%	1,121,700
2025-10-28	16.21	16.42	16.15	16.39	+0.49%	489,200
2025-10-27	16.46	16.53	16.27	16.31	-0.97%	435,600
2025-10-24	16.39	16.53	16.26	16.47	+1.60%	407,000
2025-10-23	16.25	16.29	16.06	16.21	-0.49%	482,100
2025-10-22	16.20	16.41	16.13	16.29	+1.05%	432,500
2025-10-21	16.13	16.28	16.07	16.12	-0.06%	385,200
2025-10-20	15.99	16.20	15.82	16.13	+1.38%	480,400

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jun (+7.10%). Schwächster Monat: Okt (-9.26%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+4.18%
Feb-1.84%
Mär-3.21%
Apr+1.06%
Mai+1.65%
Jun+7.10%
Jul+1.34%
Aug+1.96%
Sep-2.51%
Okt-9.26%
Nov+5.11%
Dez+2.74%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von First Commonwealth Financial (FCF)?

20.34 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von FCF?

22.34 im Hoch und 15.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von First Commonwealth Financial?

Historisch war der stärkste Kalendermonat von FCF der Jun (Durchschnitt +7.10%), der schwächste der Okt (Durchschnitt -9.26%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.