Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bncp [Oh] (NQ: FFBC )

22.30 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.630 9.721 9.460 9.608 838,063 +0.00(+0.00%)
Jan 28, 2011 9.875 9.880 9.488 9.608 782,168 -0.24(-2.48%)
Jan 27, 2011 9.949 10.14 9.630 9.852 928,507 -0.43(-4.20%)
Jan 26, 2011 10.22 10.38 10.07 10.28 286,959 +0.07(+0.72%)
Jan 25, 2011 10.09 10.22 9.988 10.21 334,475 +0.03(+0.34%)
Jan 24, 2011 10.20 10.28 10.09 10.18 172,696 -0.06(-0.61%)
Jan 21, 2011 10.22 10.36 10.17 10.24 310,049 +0.07(+0.73%)
Jan 20, 2011 10.27 10.47 10.16 10.16 387,959 -0.19(-1.81%)
Jan 19, 2011 10.48 10.56 10.34 10.35 512,225 -0.16(-1.51%)
Jan 18, 2011 10.52 10.55 10.35 10.51 386,613 -0.06(-0.54%)
Jan 14, 2011 9.898 10.57 9.898 10.57 670,448 +0.63(+6.35%)
Jan 13, 2011 10.05 10.06 9.915 9.937 247,045 -0.10(-1.02%)
Jan 12, 2011 10.09 10.14 9.977 10.04 322,491 +0.03(+0.34%)
Jan 11, 2011 10.01 10.14 9.898 10.01 250,267 +0.05(+0.51%)
Jan 10, 2011 10.000 10.06 9.727 9.954 623,765 -0.06(-0.62%)
Jan 07, 2011 10.50 10.50 10.000 10.02 529,947 -0.45(-4.34%)
Jan 06, 2011 10.48 10.59 10.43 10.47 509,256 -0.03(-0.32%)
Jan 05, 2011 10.39 10.52 10.30 10.51 421,308 +0.11(+1.04%)
Jan 04, 2011 10.80 10.82 10.27 10.40 536,681 -0.35(-3.28%)
Jan 03, 2011 10.64 10.94 10.35 10.75 358,731 +0.24(+2.33%)
Dec 31, 2010 10.74 10.77 10.49 10.51 266,703 -0.24(-2.27%)
Dec 30, 2010 10.72 10.81 10.67 10.75 205,611 +0.01(+0.05%)
Dec 29, 2010 10.88 10.92 10.73 10.74 131,582 -0.13(-1.20%)
Dec 28, 2010 10.89 10.98 10.81 10.88 155,443 +0.03(+0.26%)
Dec 27, 2010 10.77 10.86 10.68 10.85 133,809 +0.08(+0.74%)
Dec 23, 2010 11.06 11.06 10.72 10.77 247,892 -0.27(-2.42%)
Dec 22, 2010 10.71 11.13 10.69 11.03 554,769 +0.35(+3.30%)
Dec 21, 2010 10.36 10.74 10.36 10.68 502,253 +0.36(+3.47%)
Dec 20, 2010 10.38 10.44 10.30 10.32 399,044 -0.01(-0.06%)
Dec 17, 2010 10.35 10.52 10.30 10.33 1,037,661 +0.01(+0.06%)
Dec 16, 2010 10.37 10.51 10.25 10.32 469,180 -0.04(-0.38%)
Dec 15, 2010 10.55 10.73 10.35 10.36 443,549 -0.18(-1.67%)
Dec 14, 2010 10.49 10.74 10.45 10.54 369,114 +0.10(+0.98%)
Dec 13, 2010 10.72 10.73 10.44 10.44 296,620 -0.18(-1.70%)
Dec 10, 2010 10.46 10.62 10.29 10.62 546,963 +0.20(+1.95%)
Dec 09, 2010 10.39 10.46 10.23 10.42 427,860 +0.08(+0.82%)
Dec 08, 2010 10.35 10.40 10.26 10.33 488,455 +0.04(+0.38%)
Dec 07, 2010 10.39 10.40 10.22 10.29 412,923 +0.01(+0.11%)
Dec 06, 2010 10.14 10.29 10.10 10.28 395,367 +0.11(+1.06%)
Dec 03, 2010 9.974 10.22 9.929 10.17 423,282 +0.15(+1.52%)
Dec 02, 2010 9.861 10.04 9.816 10.02 517,497 +0.18(+1.84%)
Dec 01, 2010 9.471 9.861 9.471 9.839 631,298 +0.50(+5.33%)
Nov 30, 2010 9.471 9.511 9.251 9.341 557,404 -0.21(-2.25%)
Nov 29, 2010 9.386 9.584 9.313 9.556 292,576 +0.11(+1.14%)
Nov 26, 2010 9.556 9.624 9.432 9.449 90,139 -0.18(-1.88%)
Nov 24, 2010 9.420 9.630 9.630 9.630 317,135 +0.28(+2.96%)
Nov 23, 2010 9.341 9.403 9.296 9.352 422,673 -0.11(-1.19%)
Nov 22, 2010 9.697 9.703 9.460 9.466 410,672 -0.24(-2.50%)
Nov 19, 2010 9.697 9.731 9.573 9.709 363,258 +0.02(+0.23%)
Nov 18, 2010 9.680 9.816 9.624 9.686 438,284 +0.09(+0.94%)
Nov 17, 2010 9.703 9.737 9.550 9.596 420,961 -0.11(-1.11%)
Nov 16, 2010 9.760 9.810 9.499 9.703 537,802 -0.11(-1.15%)
Nov 15, 2010 9.918 9.991 9.777 9.816 385,913 -0.10(-0.97%)
Nov 12, 2010 10.03 10.07 9.901 9.912 243,455 -0.23(-2.23%)
Nov 11, 2010 10.10 10.18 10.01 10.14 327,541 -0.07(-0.67%)
Nov 10, 2010 9.986 10.21 9.918 10.21 458,300 +0.24(+2.44%)
Nov 09, 2010 9.986 10.03 9.805 9.963 610,826 -0.03(-0.28%)
Nov 08, 2010 9.941 10.01 9.833 9.991 306,952 -0.01(-0.11%)
Nov 05, 2010 10.04 10.35 9.941 10.00 657,912 +0.00(+0.00%)
Nov 04, 2010 9.890 10.14 9.867 10.00 879,752 +0.18(+1.84%)
Nov 03, 2010 9.268 9.839 9.166 9.822 647,559 +0.59(+6.37%)
Nov 02, 2010 9.251 9.347 9.143 9.234 425,483 +0.07(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.