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 (%)
Dec 31, 2010 10.62 10.65 10.38 10.39 269,612 -0.24(-2.27%)
Dec 30, 2010 10.61 10.70 10.56 10.63 207,853 +0.01(+0.05%)
Dec 29, 2010 10.76 10.80 10.62 10.63 133,017 -0.13(-1.20%)
Dec 28, 2010 10.77 10.86 10.70 10.76 157,139 +0.03(+0.26%)
Dec 27, 2010 10.66 10.75 10.56 10.73 135,268 +0.08(+0.74%)
Dec 23, 2010 10.94 10.94 10.60 10.65 250,596 -0.26(-2.42%)
Dec 22, 2010 10.59 11.01 10.58 10.92 560,820 +0.35(+3.30%)
Dec 21, 2010 10.25 10.63 10.25 10.57 507,731 +0.35(+3.47%)
Dec 20, 2010 10.27 10.32 10.18 10.21 403,396 -0.01(-0.05%)
Dec 17, 2010 10.24 10.40 10.19 10.22 1,048,979 +0.01(+0.05%)
Dec 16, 2010 10.26 10.40 10.14 10.21 474,297 -0.04(-0.38%)
Dec 15, 2010 10.44 10.62 10.23 10.25 448,387 -0.17(-1.67%)
Dec 14, 2010 10.38 10.63 10.34 10.43 373,140 +0.10(+0.98%)
Dec 13, 2010 10.60 10.61 10.33 10.33 299,856 -0.18(-1.70%)
Dec 10, 2010 10.35 10.51 10.17 10.50 552,929 +0.20(+1.95%)
Dec 09, 2010 10.28 10.34 10.12 10.30 432,527 +0.08(+0.82%)
Dec 08, 2010 10.24 10.29 10.15 10.22 493,783 +0.04(+0.38%)
Dec 07, 2010 10.28 10.29 10.11 10.18 417,427 +0.01(+0.11%)
Dec 06, 2010 10.03 10.18 9.995 10.17 399,680 +0.11(+1.06%)
Dec 03, 2010 9.867 10.11 9.822 10.06 427,898 +0.15(+1.52%)
Dec 02, 2010 9.755 9.928 9.710 9.912 523,142 +0.18(+1.84%)
Dec 01, 2010 9.369 9.755 9.369 9.733 638,184 +0.49(+5.33%)
Nov 30, 2010 9.369 9.408 9.151 9.240 563,484 -0.21(-2.25%)
Nov 29, 2010 9.285 9.481 9.212 9.453 295,767 +0.11(+1.14%)
Nov 26, 2010 9.453 9.520 9.330 9.347 91,122 -0.18(-1.88%)
Nov 24, 2010 9.319 9.526 9.526 9.526 320,594 +0.27(+2.96%)
Nov 23, 2010 9.240 9.302 9.196 9.252 427,283 -0.11(-1.19%)
Nov 22, 2010 9.593 9.598 9.358 9.363 415,151 -0.24(-2.50%)
Nov 19, 2010 9.593 9.626 9.470 9.604 367,220 +0.02(+0.23%)
Nov 18, 2010 9.576 9.710 9.520 9.582 443,064 +0.09(+0.94%)
Nov 17, 2010 9.598 9.632 9.447 9.492 425,553 -0.11(-1.11%)
Nov 16, 2010 9.654 9.705 9.397 9.598 543,668 -0.11(-1.15%)
Nov 15, 2010 9.811 9.884 9.671 9.710 390,122 -0.10(-0.97%)
Nov 12, 2010 9.917 9.962 9.794 9.805 246,111 -0.22(-2.23%)
Nov 11, 2010 9.990 10.07 9.901 10.03 331,114 -0.07(-0.66%)
Nov 10, 2010 9.878 10.10 9.811 10.10 463,299 +0.24(+2.44%)
Nov 09, 2010 9.878 9.917 9.699 9.856 617,488 -0.03(-0.28%)
Nov 08, 2010 9.833 9.906 9.727 9.884 310,300 -0.01(-0.11%)
Nov 05, 2010 9.928 10.24 9.833 9.895 665,088 +0.00(+0.00%)
Nov 04, 2010 9.783 10.03 9.761 9.895 889,347 +0.18(+1.84%)
Nov 03, 2010 9.168 9.733 9.067 9.716 654,622 +0.58(+6.37%)
Nov 02, 2010 9.151 9.246 9.045 9.134 430,124 +0.07(+0.74%)
Nov 01, 2010 9.470 9.486 8.994 9.067 477,372 -0.35(-3.74%)
Oct 29, 2010 9.363 9.492 9.280 9.419 375,559 +0.04(+0.48%)
Oct 28, 2010 9.475 9.531 9.296 9.375 365,797 -0.02(-0.18%)
Oct 27, 2010 9.291 9.425 9.246 9.391 289,976 -0.01(-0.12%)
Oct 25, 2010 9.520 9.576 9.369 9.403 254,326 -0.05(-0.53%)
Oct 22, 2010 9.419 9.542 9.307 9.453 252,729 +0.05(+0.54%)
Oct 21, 2010 9.554 9.570 9.218 9.403 398,966 -0.08(-0.88%)
Oct 20, 2010 9.565 9.615 9.425 9.486 298,683 -0.06(-0.59%)
Oct 19, 2010 9.537 9.856 9.459 9.542 425,960 -0.15(-1.50%)
Oct 18, 2010 9.492 9.699 9.436 9.688 242,059 +0.25(+2.61%)
Oct 15, 2010 9.649 9.649 9.358 9.442 505,612 -0.11(-1.17%)
Oct 14, 2010 9.582 9.721 9.470 9.554 477,630 -0.07(-0.70%)
Oct 13, 2010 9.503 9.693 9.375 9.621 510,134 +0.15(+1.59%)
Oct 12, 2010 9.447 9.509 9.324 9.470 208,399 +0.02(+0.24%)
Oct 11, 2010 9.498 9.537 9.235 9.447 172,424 -0.03(-0.30%)
Oct 08, 2010 9.587 9.632 9.431 9.475 326,226 -0.10(-0.99%)
Oct 07, 2010 9.509 9.615 9.352 9.570 624,628 +0.15(+1.60%)
Oct 06, 2010 9.352 9.542 9.352 9.419 374,945 +0.03(+0.36%)
Oct 05, 2010 9.224 9.498 9.061 9.386 464,370 +0.28(+3.07%)
Oct 04, 2010 9.280 9.312 9.000 9.106 340,845 -0.17(-1.87%)
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.