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

First Finl Bncp [Oh] (NQ: FFBC )

21.44 -0.19 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 7.179 7.288 6.882 6.964 1,266,475 -0.27(-3.79%)
Oct 29, 2009 7.343 7.343 7.179 7.239 508,332 -0.04(-0.53%)
Oct 28, 2009 7.305 7.349 7.135 7.277 544,256 -0.03(-0.38%)
Oct 27, 2009 7.140 7.349 7.091 7.305 773,385 +0.18(+2.54%)
Oct 26, 2009 7.113 7.228 7.053 7.124 445,897 +0.00(+0.00%)
Oct 23, 2009 7.085 7.250 7.003 7.124 396,466 -0.05(-0.69%)
Oct 22, 2009 6.899 7.195 6.877 7.173 653,055 +0.30(+4.31%)
Oct 21, 2009 6.975 7.190 6.866 6.877 667,048 -0.14(-2.03%)
Oct 20, 2009 6.931 7.107 6.877 7.019 433,353 -0.05(-0.70%)
Oct 19, 2009 7.135 7.223 7.058 7.069 243,978 -0.02(-0.23%)
Oct 16, 2009 7.151 7.184 7.041 7.085 302,832 -0.12(-1.68%)
Oct 15, 2009 7.140 7.267 7.091 7.206 472,667 +0.02(+0.31%)
Oct 14, 2009 7.277 7.305 7.140 7.184 626,720 -0.03(-0.46%)
Oct 13, 2009 7.234 7.349 7.080 7.217 391,319 -0.05(-0.68%)
Oct 12, 2009 7.360 7.453 7.256 7.267 265,459 -0.17(-2.29%)
Oct 09, 2009 7.267 7.437 7.223 7.437 338,843 +0.16(+2.19%)
Oct 08, 2009 7.052 7.283 6.899 7.277 620,384 +0.26(+3.76%)
Oct 07, 2009 6.948 7.047 6.866 7.014 366,441 +0.05(+0.79%)
Oct 06, 2009 6.789 6.964 6.756 6.959 586,669 +0.20(+2.92%)
Oct 05, 2009 6.514 6.783 6.487 6.761 724,245 +0.26(+4.06%)
Oct 02, 2009 6.454 6.673 6.393 6.498 491,096 -0.03(-0.42%)
Oct 01, 2009 6.569 6.605 6.432 6.525 404,745 -0.09(-1.41%)
Sep 30, 2009 6.547 6.635 6.454 6.618 810,063 +0.01(+0.08%)
Sep 29, 2009 6.558 6.640 6.492 6.613 543,262 -0.01(-0.17%)
Sep 28, 2009 6.509 6.624 6.454 6.624 429,449 +0.18(+2.73%)
Sep 25, 2009 6.300 6.536 6.300 6.448 552,586 +0.11(+1.73%)
Sep 24, 2009 6.646 6.695 6.272 6.338 1,586,200 -0.25(-3.83%)
Sep 23, 2009 6.794 6.838 6.585 6.591 1,026,262 -0.04(-0.58%)
Sep 22, 2009 6.415 6.849 6.316 6.629 2,658,926 +0.98(+17.30%)
Sep 21, 2009 5.081 5.811 5.081 5.652 4,166,131 +1.09(+23.83%)
Sep 18, 2009 4.603 4.669 4.548 4.564 861,556 -0.03(-0.60%)
Sep 17, 2009 4.592 4.669 4.520 4.592 164,709 -0.01(-0.12%)
Sep 16, 2009 4.509 4.641 4.449 4.597 405,072 +0.09(+2.07%)
Sep 15, 2009 4.443 4.515 4.421 4.504 351,271 +0.05(+1.11%)
Sep 14, 2009 4.421 4.476 4.410 4.454 254,216 +0.01(+0.12%)
Sep 11, 2009 4.493 4.515 4.443 4.449 162,840 -0.05(-1.10%)
Sep 10, 2009 4.515 4.559 4.435 4.498 433,735 -0.03(-0.73%)
Sep 09, 2009 4.460 4.603 4.410 4.531 211,991 +0.05(+1.23%)
Sep 08, 2009 4.460 4.498 4.410 4.476 209,376 +0.05(+1.12%)
Sep 04, 2009 4.399 4.476 4.350 4.427 231,040 +0.02(+0.50%)
Sep 03, 2009 4.383 4.449 4.328 4.405 370,898 +0.04(+0.88%)
Sep 02, 2009 4.531 4.564 4.306 4.366 697,479 -0.17(-3.75%)
Sep 01, 2009 4.636 4.756 4.482 4.537 728,096 -0.10(-2.13%)
Aug 31, 2009 4.663 4.756 4.625 4.636 2,890,566 -0.03(-0.71%)
Aug 28, 2009 4.625 4.718 4.553 4.669 544,289 +0.08(+1.67%)
Aug 27, 2009 4.581 4.707 4.531 4.592 291,321 -0.01(-0.24%)
Aug 26, 2009 4.526 4.691 4.443 4.603 339,965 +0.06(+1.33%)
Aug 25, 2009 4.504 4.592 4.416 4.542 378,128 +0.05(+1.10%)
Aug 24, 2009 4.619 4.685 4.454 4.493 225,030 -0.10(-2.15%)
Aug 21, 2009 4.509 4.680 4.399 4.592 439,549 +0.14(+3.21%)
Aug 20, 2009 4.339 4.482 4.339 4.449 251,376 +0.11(+2.53%)
Aug 19, 2009 4.251 4.383 4.246 4.339 290,588 +0.04(+0.89%)
Aug 18, 2009 4.224 4.339 4.158 4.301 313,492 +0.12(+2.76%)
Aug 17, 2009 4.240 4.312 4.075 4.185 417,810 -0.15(-3.42%)
Aug 14, 2009 4.482 4.482 4.270 4.334 423,620 -0.15(-3.43%)
Aug 13, 2009 4.575 4.586 4.410 4.487 154,373 -0.04(-0.97%)
Aug 12, 2009 4.515 4.669 4.432 4.531 334,790 +0.03(+0.73%)
Aug 11, 2009 4.729 4.729 4.493 4.498 234,119 -0.25(-5.21%)
Aug 10, 2009 4.702 4.861 4.619 4.745 266,398 -0.01(-0.12%)
Aug 07, 2009 4.663 4.866 4.548 4.751 548,720 +0.17(+3.72%)
Aug 06, 2009 4.784 4.817 4.553 4.581 307,496 -0.17(-3.58%)
Aug 05, 2009 4.778 4.844 4.625 4.751 565,050 -0.04(-0.92%)
Aug 04, 2009 4.789 4.888 4.443 4.795 629,504 -0.02(-0.46%)
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.