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 30, 2011 10.04 10.09 9.822 9.839 279,554 -0.20(-2.00%)
Dec 29, 2011 9.857 10.08 9.851 10.04 267,392 +0.24(+2.41%)
Dec 28, 2011 10.10 10.20 9.780 9.804 304,188 -0.28(-2.81%)
Dec 27, 2011 9.916 10.15 9.910 10.09 233,617 +0.11(+1.07%)
Dec 23, 2011 10.05 10.06 9.899 9.981 165,378 +0.10(+1.02%)
Dec 21, 2011 9.863 9.928 9.573 9.881 299,885 +0.07(+0.72%)
Dec 20, 2011 9.485 9.869 9.431 9.810 452,844 +0.50(+5.40%)
Dec 19, 2011 9.680 9.786 9.284 9.307 379,035 -0.30(-3.08%)
Dec 16, 2011 9.644 9.928 9.496 9.603 1,114,515 +0.06(+0.62%)
Dec 15, 2011 9.384 9.556 9.325 9.544 402,789 +0.31(+3.33%)
Dec 14, 2011 9.224 9.556 9.224 9.236 390,653 -0.11(-1.14%)
Dec 13, 2011 9.638 9.774 9.278 9.343 287,215 -0.22(-2.29%)
Dec 12, 2011 9.603 9.603 9.426 9.562 301,759 -0.21(-2.18%)
Dec 09, 2011 9.420 9.845 9.390 9.774 389,970 +0.43(+4.55%)
Dec 08, 2011 9.585 9.585 9.343 9.349 468,289 -0.35(-3.60%)
Dec 07, 2011 9.437 9.727 9.278 9.698 449,593 +0.19(+1.99%)
Dec 06, 2011 9.508 9.656 9.420 9.508 370,013 -0.01(-0.12%)
Dec 05, 2011 9.585 9.585 9.390 9.520 334,706 +0.11(+1.19%)
Dec 02, 2011 9.408 9.562 9.325 9.408 239,202 +0.15(+1.66%)
Dec 01, 2011 9.331 9.449 9.183 9.254 277,315 -0.14(-1.45%)
Nov 30, 2011 8.982 9.408 8.982 9.390 866,612 +0.75(+8.69%)
Nov 29, 2011 8.761 8.848 8.598 8.639 311,122 -0.15(-1.65%)
Nov 28, 2011 8.691 8.831 8.598 8.784 441,224 +0.36(+4.27%)
Nov 25, 2011 8.546 8.767 8.418 8.424 152,333 -0.16(-1.83%)
Nov 23, 2011 8.819 8.883 8.500 8.581 429,927 -0.33(-3.71%)
Nov 22, 2011 8.958 9.138 8.854 8.912 247,353 -0.06(-0.71%)
Nov 21, 2011 9.127 9.214 8.941 8.976 371,032 -0.34(-3.68%)
Nov 18, 2011 9.231 9.336 9.167 9.318 539,186 +0.10(+1.13%)
Nov 17, 2011 9.272 9.388 9.133 9.214 481,527 -0.03(-0.38%)
Nov 16, 2011 9.353 9.638 9.220 9.249 330,328 -0.20(-2.09%)
Nov 15, 2011 9.138 9.481 9.138 9.446 432,374 +0.25(+2.71%)
Nov 14, 2011 9.527 9.562 9.156 9.196 402,718 -0.38(-4.00%)
Nov 11, 2011 9.405 9.620 9.374 9.580 497,256 +0.31(+3.32%)
Nov 10, 2011 9.249 9.411 9.133 9.272 264,016 +0.20(+2.24%)
Nov 09, 2011 9.481 9.614 9.057 9.069 499,453 -0.67(-6.86%)
Nov 08, 2011 9.696 9.789 9.429 9.736 395,286 +0.08(+0.84%)
Nov 07, 2011 9.469 9.696 9.353 9.655 230,778 +0.14(+1.46%)
Nov 04, 2011 9.672 9.672 9.400 9.516 244,371 -0.26(-2.67%)
Nov 03, 2011 9.626 9.812 9.295 9.777 455,609 +0.27(+2.87%)
Nov 02, 2011 9.173 9.522 9.063 9.504 373,065 +0.50(+5.54%)
Nov 01, 2011 9.173 9.400 8.947 9.005 461,567 -0.52(-5.43%)
Oct 31, 2011 9.725 9.835 9.516 9.522 414,973 -0.37(-3.76%)
Oct 28, 2011 9.847 9.986 9.800 9.893 569,368 -0.01(-0.12%)
Oct 27, 2011 9.765 10.03 9.444 9.905 1,048,235 +0.48(+5.11%)
Oct 26, 2011 9.394 9.580 9.225 9.423 939,159 +0.16(+1.69%)
Oct 25, 2011 9.585 9.754 9.202 9.266 670,265 -0.52(-5.28%)
Oct 24, 2011 9.690 10.00 9.545 9.783 665,364 +0.09(+0.96%)
Oct 21, 2011 9.597 9.754 9.385 9.690 2,637,973 +0.21(+2.27%)
Oct 20, 2011 9.318 9.504 8.999 9.475 489,119 +0.20(+2.13%)
Oct 19, 2011 9.185 9.417 9.034 9.278 692,148 +0.09(+0.95%)
Oct 18, 2011 8.662 9.318 8.639 9.191 580,012 +0.55(+6.38%)
Oct 17, 2011 8.970 9.063 8.593 8.639 412,160 -0.44(-4.86%)
Oct 14, 2011 9.040 9.156 8.825 9.080 311,561 +0.13(+1.43%)
Oct 13, 2011 9.371 9.371 8.871 8.953 422,935 -0.49(-5.22%)
Oct 12, 2011 9.249 9.580 9.150 9.446 601,191 +0.25(+2.71%)
Oct 11, 2011 8.825 9.254 8.796 9.196 517,792 +0.27(+3.06%)
Oct 10, 2011 8.546 8.941 8.424 8.924 653,035 +0.42(+4.91%)
Oct 07, 2011 9.040 9.040 8.476 8.506 498,122 -0.52(-5.79%)
Oct 06, 2011 8.825 9.051 8.546 9.028 592,889 +0.30(+3.46%)
Oct 05, 2011 8.511 8.784 8.314 8.726 601,503 +0.17(+2.04%)
Oct 04, 2011 7.693 8.587 7.693 8.552 854,003 +0.77(+9.93%)
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.