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 (%)
Mar 31, 2008 7.259 7.622 7.023 7.391 317,534 +0.16(+2.20%)
Mar 28, 2008 7.374 7.374 7.188 7.232 324,655 -0.08(-1.05%)
Mar 27, 2008 7.506 7.561 7.160 7.308 298,646 -0.16(-2.13%)
Mar 26, 2008 7.534 7.534 7.275 7.468 251,879 -0.12(-1.59%)
Mar 25, 2008 7.402 7.589 7.116 7.589 182,877 +0.20(+2.68%)
Mar 24, 2008 7.429 7.523 7.116 7.391 365,011 +0.01(+0.07%)
Mar 21, 2008 7.243 7.418 6.720 7.385 865,171 +0.00(+0.00%)
Mar 20, 2008 7.243 7.418 6.720 7.385 865,171 +0.26(+3.62%)
Mar 19, 2008 7.440 7.479 6.907 7.127 356,560 -0.32(-4.35%)
Mar 18, 2008 7.023 7.462 6.940 7.451 486,791 +0.60(+8.83%)
Mar 17, 2008 6.512 7.089 6.440 6.847 235,117 +0.14(+2.05%)
Mar 14, 2008 7.067 7.067 6.550 6.710 228,684 -0.31(-4.46%)
Mar 13, 2008 6.567 7.138 6.567 7.023 402,117 +0.35(+5.19%)
Mar 12, 2008 6.704 7.177 6.638 6.677 629,709 -0.01(-0.08%)
Mar 11, 2008 6.314 6.682 6.314 6.682 276,982 +0.55(+9.06%)
Mar 10, 2008 6.122 6.220 6.056 6.127 266,674 +0.04(+0.63%)
Mar 07, 2008 5.797 6.237 5.797 6.089 199,572 +0.18(+3.07%)
Mar 06, 2008 6.067 6.193 5.902 5.907 158,326 -0.20(-3.33%)
Mar 05, 2008 6.187 6.275 6.006 6.111 1,114,916 -0.07(-1.16%)
Mar 04, 2008 6.198 6.259 6.050 6.182 987,003 -0.09(-1.49%)
Mar 03, 2008 6.380 6.501 6.072 6.275 282,159 -0.09(-1.47%)
Feb 29, 2008 6.501 6.517 6.292 6.369 351,843 -0.23(-3.50%)
Feb 28, 2008 6.501 6.764 6.476 6.600 222,133 +0.03(+0.50%)
Feb 27, 2008 6.825 6.880 6.523 6.567 246,065 -0.31(-4.55%)
Feb 26, 2008 6.660 6.979 6.484 6.880 363,448 +0.16(+2.37%)
Feb 25, 2008 6.545 6.764 6.407 6.720 238,669 +0.16(+2.51%)
Feb 22, 2008 6.556 6.644 6.380 6.556 272,745 -0.01(-0.08%)
Feb 21, 2008 6.682 6.852 6.561 6.561 247,361 -0.06(-0.91%)
Feb 20, 2008 6.248 6.655 6.248 6.622 213,827 +0.32(+5.06%)
Feb 19, 2008 6.424 6.522 6.259 6.303 132,867 -0.02(-0.35%)
Feb 18, 2008 6.336 6.484 6.215 6.325 214,791 +0.00(+0.00%)
Feb 15, 2008 6.336 6.484 6.215 6.325 214,791 -0.07(-1.12%)
Feb 14, 2008 6.731 6.731 6.314 6.396 182,728 -0.31(-4.67%)
Feb 13, 2008 6.605 6.731 6.512 6.710 174,838 +0.18(+2.78%)
Feb 12, 2008 6.413 6.627 6.391 6.528 188,634 +0.16(+2.50%)
Feb 11, 2008 6.341 6.512 6.182 6.369 203,914 +0.02(+0.26%)
Feb 08, 2008 6.616 6.649 6.253 6.352 211,114 -0.23(-3.51%)
Feb 07, 2008 6.264 6.622 6.264 6.583 158,903 +0.27(+4.26%)
Feb 06, 2008 6.374 6.600 6.259 6.314 210,784 +0.01(+0.09%)
Feb 05, 2008 6.374 6.594 6.248 6.308 211,345 -0.19(-2.88%)
Feb 04, 2008 6.429 6.589 6.396 6.495 432,109 +0.05(+0.77%)
Feb 01, 2008 6.435 6.528 6.275 6.446 305,960 +0.05(+0.77%)
Jan 31, 2008 5.803 6.429 5.764 6.396 453,901 +0.43(+7.28%)
Jan 30, 2008 6.045 6.292 5.924 5.962 402,739 +0.01(+0.09%)
Jan 29, 2008 6.144 6.144 5.814 5.957 231,552 -0.06(-1.00%)
Jan 28, 2008 5.693 6.072 5.599 6.017 371,934 +0.30(+5.29%)
Jan 25, 2008 5.852 5.990 5.583 5.715 318,864 -0.04(-0.76%)
Jan 24, 2008 6.072 6.253 5.731 5.759 277,396 -0.30(-4.90%)
Jan 23, 2008 5.539 6.264 5.534 6.056 354,154 +0.36(+6.37%)
Jan 22, 2008 5.495 6.083 5.424 5.693 257,577 +0.01(+0.10%)
Jan 21, 2008 5.731 5.929 5.588 5.687 332,759 +0.00(+0.00%)
Jan 18, 2008 5.731 5.929 5.588 5.687 332,759 +0.02(+0.29%)
Jan 17, 2008 6.078 6.198 5.660 5.671 179,272 -0.37(-6.18%)
Jan 16, 2008 5.819 6.336 5.660 6.045 318,229 +0.20(+3.38%)
Jan 15, 2008 5.896 5.951 5.572 5.847 185,385 +0.00(+0.00%)
Jan 14, 2008 5.682 5.940 5.643 5.847 214,116 +0.25(+4.42%)
Jan 11, 2008 5.935 5.962 5.599 5.599 259,357 -0.40(-6.60%)
Jan 10, 2008 5.808 6.171 5.764 5.995 331,710 +0.08(+1.39%)
Jan 09, 2008 5.621 5.918 5.495 5.913 425,298 +0.29(+5.18%)
Jan 08, 2008 6.001 6.208 5.610 5.621 280,668 -0.36(-6.06%)
Jan 07, 2008 5.918 6.259 5.885 5.984 245,182 +0.10(+1.78%)
Jan 04, 2008 5.907 6.089 5.852 5.880 271,660 -0.11(-1.83%)
Jan 03, 2008 6.204 6.407 5.990 5.990 178,412 -0.16(-2.59%)
Jan 02, 2008 6.248 6.341 5.962 6.149 271,888 -0.12(-1.84%)
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.