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 (%)
Dec 31, 2009 8.367 8.084 8.084 8.084 283,843 -0.27(-3.19%)
Dec 30, 2009 8.417 8.467 8.201 8.351 291,728 -0.09(-1.05%)
Dec 29, 2009 8.606 8.623 8.423 8.440 228,857 -0.16(-1.81%)
Dec 28, 2009 8.428 8.606 8.401 8.595 196,577 +0.20(+2.38%)
Dec 24, 2009 8.317 8.467 8.279 8.395 93,601 +0.13(+1.54%)
Dec 23, 2009 8.412 8.501 8.245 8.267 297,257 -0.11(-1.26%)
Dec 22, 2009 8.312 8.512 8.279 8.373 375,334 +0.06(+0.73%)
Dec 21, 2009 8.140 8.351 8.045 8.312 818,323 +0.19(+2.32%)
Dec 18, 2009 7.868 8.140 7.779 8.123 1,987,338 +0.32(+4.13%)
Dec 17, 2009 7.712 7.845 7.662 7.801 615,155 +0.03(+0.36%)
Dec 16, 2009 7.862 7.891 7.768 7.773 547,555 +0.00(+0.00%)
Dec 15, 2009 7.757 7.912 7.646 7.773 842,554 +0.02(+0.21%)
Dec 14, 2009 7.746 7.823 7.612 7.757 333,750 -0.01(-0.14%)
Dec 11, 2009 7.396 7.779 7.296 7.768 1,111,581 +0.40(+5.43%)
Dec 10, 2009 7.623 7.634 7.296 7.368 356,901 -0.24(-3.21%)
Dec 09, 2009 7.801 7.829 7.568 7.612 341,480 -0.16(-2.07%)
Dec 08, 2009 7.795 7.945 7.712 7.773 266,524 -0.07(-0.92%)
Dec 07, 2009 7.862 7.951 7.762 7.845 338,521 -0.04(-0.49%)
Dec 04, 2009 7.879 8.040 7.712 7.884 379,062 +0.18(+2.38%)
Dec 03, 2009 7.818 8.051 7.679 7.701 392,062 -0.06(-0.79%)
Dec 02, 2009 7.568 7.912 7.568 7.762 500,231 +0.18(+2.34%)
Dec 01, 2009 7.479 7.596 7.296 7.585 603,279 +0.21(+2.78%)
Nov 30, 2009 7.146 7.390 6.940 7.379 578,745 +0.23(+3.26%)
Nov 27, 2009 7.312 7.451 7.146 7.146 183,542 -0.31(-4.17%)
Nov 25, 2009 7.557 7.607 7.457 7.457 166,343 -0.09(-1.25%)
Nov 24, 2009 7.496 7.629 7.340 7.551 267,648 +0.02(+0.29%)
Nov 23, 2009 7.335 7.634 7.285 7.529 662,724 +0.32(+4.47%)
Nov 20, 2009 7.107 7.257 7.107 7.207 423,206 +0.07(+0.93%)
Nov 19, 2009 7.196 7.246 6.946 7.140 521,265 -0.14(-1.98%)
Nov 18, 2009 7.113 7.312 7.029 7.285 1,025,014 +0.16(+2.18%)
Nov 17, 2009 6.791 7.285 6.707 7.129 880,621 +0.32(+4.73%)
Nov 16, 2009 6.718 6.940 6.707 6.807 1,108,569 +0.11(+1.57%)
Nov 13, 2009 7.157 7.257 6.663 6.702 3,950,484 -0.42(-5.92%)
Nov 12, 2009 7.262 7.535 7.118 7.124 689,160 -0.13(-1.84%)
Nov 11, 2009 7.157 7.290 7.074 7.257 367,559 +0.17(+2.35%)
Nov 10, 2009 7.007 7.124 7.002 7.090 591,895 +0.02(+0.24%)
Nov 09, 2009 7.002 7.090 6.863 7.074 341,496 +0.14(+2.00%)
Nov 06, 2009 6.874 7.163 6.802 6.935 778,974 +0.06(+0.81%)
Nov 05, 2009 6.902 6.913 6.785 6.879 461,073 +0.03(+0.41%)
Nov 04, 2009 6.924 6.963 6.713 6.852 749,354 -0.02(-0.24%)
Nov 03, 2009 7.035 7.218 6.863 6.868 714,264 -0.21(-2.98%)
Nov 02, 2009 7.057 7.240 6.952 7.079 668,543 +0.04(+0.55%)
Oct 30, 2009 7.257 7.368 6.957 7.040 1,252,811 -0.28(-3.79%)
Oct 29, 2009 7.423 7.423 7.257 7.318 502,848 -0.04(-0.53%)
Oct 28, 2009 7.385 7.429 7.213 7.357 538,384 -0.03(-0.38%)
Oct 27, 2009 7.218 7.429 7.168 7.385 765,041 +0.18(+2.54%)
Oct 26, 2009 7.190 7.307 7.130 7.201 441,086 +0.00(+0.00%)
Oct 23, 2009 7.163 7.329 7.079 7.201 392,188 -0.05(-0.69%)
Oct 22, 2009 6.974 7.274 6.952 7.251 646,009 +0.30(+4.31%)
Oct 21, 2009 7.051 7.268 6.940 6.952 659,851 -0.14(-2.03%)
Oct 20, 2009 7.007 7.185 6.952 7.096 428,677 -0.05(-0.70%)
Oct 19, 2009 7.213 7.301 7.135 7.146 241,346 -0.02(-0.23%)
Oct 16, 2009 7.229 7.262 7.118 7.163 299,564 -0.12(-1.68%)
Oct 15, 2009 7.218 7.346 7.168 7.285 467,567 +0.02(+0.31%)
Oct 14, 2009 7.357 7.385 7.218 7.262 619,958 -0.03(-0.46%)
Oct 13, 2009 7.312 7.429 7.157 7.296 387,097 -0.05(-0.68%)
Oct 12, 2009 7.440 7.535 7.335 7.346 262,595 -0.17(-2.29%)
Oct 09, 2009 7.346 7.518 7.301 7.518 335,187 +0.16(+2.19%)
Oct 08, 2009 7.129 7.362 6.974 7.357 613,691 +0.27(+3.76%)
Oct 07, 2009 7.024 7.124 6.940 7.090 362,487 +0.06(+0.79%)
Oct 06, 2009 6.863 7.040 6.829 7.035 580,339 +0.20(+2.92%)
Oct 05, 2009 6.585 6.857 6.557 6.835 716,431 +0.27(+4.06%)
Oct 02, 2009 6.524 6.746 6.463 6.568 485,797 -0.03(-0.42%)
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.