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 (%)
Oct 31, 2011 9.821 9.933 9.610 9.616 410,890 -0.38(-3.76%)
Oct 28, 2011 9.945 10.09 9.898 9.991 563,766 -0.01(-0.12%)
Oct 27, 2011 9.862 10.13 9.537 10.00 1,037,923 +0.49(+5.11%)
Oct 26, 2011 9.487 9.675 9.317 9.516 929,919 +0.16(+1.69%)
Oct 25, 2011 9.681 9.851 9.294 9.358 663,671 -0.52(-5.28%)
Oct 24, 2011 9.786 10.10 9.640 9.880 658,819 +0.09(+0.96%)
Oct 21, 2011 9.692 9.851 9.478 9.786 2,612,020 +0.22(+2.27%)
Oct 20, 2011 9.411 9.599 9.088 9.569 484,307 +0.20(+2.13%)
Oct 19, 2011 9.276 9.511 9.124 9.370 685,338 +0.09(+0.95%)
Oct 18, 2011 8.748 9.411 8.725 9.282 574,306 +0.56(+6.38%)
Oct 17, 2011 9.059 9.153 8.678 8.725 408,105 -0.45(-4.86%)
Oct 14, 2011 9.129 9.247 8.913 9.171 308,496 +0.13(+1.43%)
Oct 13, 2011 9.464 9.464 8.959 9.042 418,774 -0.50(-5.22%)
Oct 12, 2011 9.341 9.675 9.241 9.540 595,276 +0.25(+2.71%)
Oct 11, 2011 8.913 9.346 8.883 9.288 512,698 +0.28(+3.06%)
Oct 10, 2011 8.631 9.030 8.508 9.012 646,611 +0.42(+4.91%)
Oct 07, 2011 9.129 9.129 8.561 8.590 493,221 -0.53(-5.79%)
Oct 06, 2011 8.913 9.141 8.631 9.118 587,056 +0.30(+3.46%)
Oct 05, 2011 8.596 8.871 8.397 8.813 595,585 +0.18(+2.04%)
Oct 04, 2011 7.769 8.672 7.769 8.637 845,601 +0.78(+9.93%)
Oct 03, 2011 8.039 8.250 7.699 7.857 841,661 -0.23(-2.90%)
Sep 30, 2011 8.215 8.420 8.086 8.092 465,709 -0.29(-3.43%)
Sep 29, 2011 8.232 8.397 8.062 8.379 292,732 +0.38(+4.69%)
Sep 28, 2011 8.420 8.514 7.986 8.004 395,896 -0.46(-5.41%)
Sep 27, 2011 8.443 8.660 8.309 8.461 626,737 +0.21(+2.49%)
Sep 26, 2011 8.092 8.268 7.916 8.256 315,425 +0.25(+3.07%)
Sep 23, 2011 7.822 8.062 7.781 8.010 508,806 +0.19(+2.40%)
Sep 22, 2011 7.752 7.974 7.529 7.822 931,294 -0.16(-2.06%)
Sep 21, 2011 8.596 8.649 7.933 7.986 744,312 -0.64(-7.47%)
Sep 20, 2011 8.725 8.901 8.619 8.631 253,933 -0.10(-1.14%)
Sep 19, 2011 8.860 8.877 8.631 8.731 329,961 -0.29(-3.25%)
Sep 16, 2011 9.165 9.223 8.860 9.024 621,310 -0.04(-0.45%)
Sep 15, 2011 9.053 9.065 8.819 9.065 319,615 +0.08(+0.85%)
Sep 14, 2011 8.954 9.077 8.748 8.989 439,233 +0.12(+1.32%)
Sep 13, 2011 8.772 9.030 8.690 8.871 479,477 +0.12(+1.34%)
Sep 12, 2011 8.414 8.819 8.414 8.754 337,083 +0.18(+2.12%)
Sep 09, 2011 8.801 8.924 8.490 8.572 531,304 -0.35(-3.94%)
Sep 08, 2011 8.959 9.206 8.854 8.924 674,492 -0.13(-1.49%)
Sep 07, 2011 8.789 9.071 8.773 9.059 853,536 +0.33(+3.83%)
Sep 06, 2011 8.350 8.754 8.350 8.725 708,374 +0.10(+1.16%)
Sep 02, 2011 8.748 8.959 8.584 8.625 766,960 -0.33(-3.67%)
Sep 01, 2011 9.317 9.440 8.904 8.954 770,016 -0.41(-4.38%)
Aug 31, 2011 9.458 9.481 9.235 9.364 623,340 -0.03(-0.31%)
Aug 30, 2011 9.572 9.705 9.318 9.393 836,398 -0.32(-3.27%)
Aug 29, 2011 9.341 9.722 9.220 9.710 456,035 +0.50(+5.45%)
Aug 26, 2011 9.019 9.353 8.782 9.209 540,980 +0.08(+0.88%)
Aug 25, 2011 9.393 9.832 8.984 9.128 778,607 -0.10(-1.06%)
Aug 24, 2011 8.892 9.255 8.892 9.226 621,196 +0.30(+3.36%)
Aug 23, 2011 8.378 8.926 8.286 8.926 718,444 +0.59(+7.05%)
Aug 22, 2011 8.430 8.448 8.205 8.338 599,070 +0.11(+1.33%)
Aug 19, 2011 8.223 8.603 8.194 8.229 1,242,587 -0.17(-2.06%)
Aug 18, 2011 8.615 8.615 8.315 8.402 1,417,414 -0.44(-4.96%)
Aug 17, 2011 8.822 8.921 8.701 8.840 565,327 +0.07(+0.86%)
Aug 16, 2011 8.621 8.846 8.609 8.765 631,966 +0.09(+1.00%)
Aug 15, 2011 8.534 8.690 8.534 8.678 444,855 +0.25(+2.94%)
Aug 12, 2011 8.528 8.638 8.303 8.430 801,368 -0.01(-0.14%)
Aug 11, 2011 8.298 8.575 8.136 8.442 821,563 +0.23(+2.81%)
Aug 10, 2011 9.163 9.163 8.194 8.211 1,093,210 -0.73(-8.19%)
Aug 09, 2011 8.724 8.990 8.079 8.944 1,343,005 +0.74(+9.07%)
Aug 08, 2011 8.557 8.967 8.182 8.200 1,717,011 -0.57(-6.45%)
Aug 05, 2011 8.869 9.053 8.701 8.765 1,039,635 -0.02(-0.20%)
Aug 04, 2011 9.024 9.099 8.771 8.782 1,027,828 -0.34(-3.73%)
Aug 03, 2011 9.163 9.163 8.932 9.122 855,814 -0.02(-0.19%)
Aug 02, 2011 9.174 9.255 9.088 9.140 1,815,641 -0.09(-1.00%)
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.