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, 2009 5.015 5.454 5.015 5.234 303,307 +0.30(+6.12%)
Mar 30, 2009 4.993 5.119 4.806 4.932 230,576 -0.51(-9.38%)
Mar 26, 2009 5.273 5.443 5.135 5.443 221,145 +0.26(+5.09%)
Mar 25, 2009 5.053 5.427 4.756 5.179 309,102 +0.15(+3.06%)
Mar 24, 2009 5.372 5.487 4.987 5.026 423,587 -0.44(-8.13%)
Mar 23, 2009 5.048 5.492 4.674 5.470 432,843 +0.82(+17.59%)
Mar 20, 2009 4.734 4.943 4.564 4.652 406,308 -0.03(-0.70%)
Mar 19, 2009 4.982 5.020 4.603 4.685 380,646 -0.26(-5.33%)
Mar 18, 2009 3.806 4.954 3.806 4.949 252,912 +0.65(+15.22%)
Mar 17, 2009 3.933 4.295 3.823 4.295 311,731 +0.40(+10.14%)
Mar 16, 2009 4.048 4.174 3.850 3.900 255,571 -0.10(-2.47%)
Mar 13, 2009 3.867 4.103 3.867 3.998 228,830 -0.09(-2.15%)
Mar 12, 2009 3.405 4.092 3.383 4.086 325,015 +0.65(+19.04%)
Mar 11, 2009 3.405 3.526 3.345 3.433 231,115 +0.04(+1.13%)
Mar 10, 2009 3.153 3.416 3.059 3.394 245,533 +0.33(+10.75%)
Mar 09, 2009 3.059 3.153 2.785 3.065 302,579 -0.04(-1.41%)
Mar 06, 2009 3.257 3.295 2.851 3.109 255,567 -0.10(-3.08%)
Mar 05, 2009 3.576 3.609 3.197 3.208 317,801 -0.45(-12.31%)
Mar 04, 2009 3.757 3.762 3.531 3.658 257,568 -0.49(-11.79%)
Mar 02, 2009 4.158 4.306 4.092 4.147 338,717 -0.08(-1.82%)
Feb 27, 2009 4.334 4.509 4.213 4.224 224,996 -0.20(-4.47%)
Feb 26, 2009 4.377 4.586 4.377 4.421 471,287 +0.07(+1.64%)
Feb 25, 2009 4.454 4.614 4.251 4.350 281,808 -0.13(-2.82%)
Feb 24, 2009 4.295 4.603 4.163 4.476 470,102 +0.23(+5.43%)
Feb 23, 2009 4.460 4.460 4.196 4.246 248,745 -0.19(-4.21%)
Feb 20, 2009 4.361 4.614 4.075 4.432 293,565 +0.00(+0.00%)
Feb 19, 2009 4.564 4.669 4.394 4.432 150,355 -0.08(-1.71%)
Feb 18, 2009 4.487 4.581 4.328 4.509 197,052 +0.12(+2.75%)
Feb 17, 2009 4.636 4.636 4.388 4.388 185,826 -0.35(-7.31%)
Feb 13, 2009 4.614 4.828 4.614 4.734 332,695 -0.04(-0.92%)
Feb 12, 2009 4.531 4.833 4.515 4.778 308,860 +0.06(+1.28%)
Feb 11, 2009 4.476 4.811 4.476 4.718 148,314 +0.25(+5.66%)
Feb 10, 2009 4.960 5.086 4.443 4.465 207,992 -0.54(-10.86%)
Feb 09, 2009 4.756 5.108 4.756 5.009 190,252 +0.22(+4.59%)
Feb 06, 2009 4.608 4.894 4.608 4.789 290,089 +0.16(+3.56%)
Feb 05, 2009 4.537 4.828 4.515 4.625 310,675 +0.07(+1.45%)
Feb 04, 2009 4.581 4.718 4.537 4.559 146,384 -0.03(-0.72%)
Feb 03, 2009 4.658 4.745 4.460 4.592 131,608 -0.04(-0.83%)
Feb 02, 2009 4.410 4.658 4.383 4.630 204,386 +0.17(+3.82%)
Jan 30, 2009 4.751 4.850 4.405 4.460 391,767 -0.24(-5.14%)
Jan 29, 2009 5.081 5.081 4.454 4.702 238,822 -0.42(-8.15%)
Jan 28, 2009 4.998 5.185 4.998 5.119 292,955 +0.22(+4.48%)
Jan 27, 2009 4.784 5.020 4.773 4.899 208,051 +0.12(+2.53%)
Jan 26, 2009 4.756 4.938 4.648 4.778 191,805 +0.02(+0.35%)
Jan 23, 2009 4.476 4.767 4.454 4.762 220,837 +0.18(+3.83%)
Jan 22, 2009 4.685 4.800 4.449 4.586 349,849 -0.21(-4.35%)
Jan 21, 2009 4.542 4.822 4.334 4.795 256,841 +0.30(+6.72%)
Jan 20, 2009 4.976 5.091 4.476 4.493 262,322 -0.57(-11.28%)
Jan 16, 2009 5.141 5.223 4.866 5.064 266,709 -0.06(-1.18%)
Jan 15, 2009 5.256 5.344 4.916 5.124 274,070 -0.12(-2.30%)
Jan 14, 2009 5.443 5.514 5.185 5.245 234,045 -0.34(-6.10%)
Jan 13, 2009 5.432 5.602 5.344 5.586 166,139 +0.15(+2.83%)
Jan 12, 2009 5.630 5.696 5.427 5.432 146,260 -0.18(-3.23%)
Jan 09, 2009 6.108 6.108 5.564 5.613 211,574 -0.53(-8.59%)
Jan 08, 2009 6.064 6.234 5.981 6.141 188,282 +0.03(+0.54%)
Jan 07, 2009 6.245 6.256 5.959 6.108 177,547 -0.20(-3.22%)
Jan 06, 2009 6.360 6.459 6.190 6.311 232,561 +0.03(+0.44%)
Jan 05, 2009 6.673 6.673 6.250 6.283 299,229 -0.36(-5.45%)
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.