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 (%)
Mar 28, 2013 10.49 10.53 10.42 10.51 248,968 +0.05(+0.44%)
Mar 27, 2013 10.40 10.49 10.28 10.47 237,645 +0.07(+0.63%)
Mar 26, 2013 10.48 10.48 10.33 10.40 248,297 +0.00(+0.00%)
Mar 25, 2013 10.49 10.49 10.33 10.40 228,673 -0.03(-0.31%)
Mar 22, 2013 10.39 10.48 10.37 10.44 130,044 +0.06(+0.57%)
Mar 21, 2013 10.44 10.54 10.38 10.38 268,681 -0.14(-1.31%)
Mar 20, 2013 10.57 10.57 10.47 10.51 226,140 +0.00(+0.00%)
Mar 19, 2013 10.46 10.55 10.40 10.51 185,294 +0.05(+0.50%)
Mar 18, 2013 10.39 10.52 10.39 10.46 140,117 -0.07(-0.62%)
Mar 15, 2013 10.46 10.55 10.28 10.53 698,268 +0.10(+0.94%)
Mar 14, 2013 10.32 10.44 10.30 10.43 189,995 +0.13(+1.27%)
Mar 13, 2013 10.16 10.35 10.10 10.30 290,947 +0.14(+1.42%)
Mar 12, 2013 10.27 10.31 10.12 10.15 252,152 -0.14(-1.34%)
Mar 11, 2013 10.23 10.30 10.18 10.29 227,018 +0.04(+0.38%)
Mar 08, 2013 10.34 10.39 10.20 10.25 267,211 -0.01(-0.06%)
Mar 07, 2013 10.21 10.30 10.19 10.26 224,527 +0.02(+0.19%)
Mar 06, 2013 10.20 10.25 10.14 10.24 210,251 +0.10(+0.97%)
Mar 05, 2013 10.11 10.20 10.10 10.14 527,762 +0.11(+1.11%)
Mar 04, 2013 10.06 10.16 9.918 10.03 404,598 -0.08(-0.78%)
Mar 01, 2013 9.932 10.16 9.886 10.11 256,133 +0.07(+0.65%)
Feb 28, 2013 10.01 10.08 9.958 10.04 277,669 +0.05(+0.46%)
Feb 27, 2013 9.866 10.06 9.866 9.997 307,587 +0.09(+0.93%)
Feb 26, 2013 9.892 9.963 9.796 9.905 200,434 +0.06(+0.65%)
Feb 25, 2013 10.18 10.18 9.828 9.841 279,423 -0.26(-2.61%)
Feb 22, 2013 10.05 10.10 9.905 10.10 281,020 +0.14(+1.35%)
Feb 21, 2013 9.925 10.09 9.905 9.970 295,059 +0.03(+0.26%)
Feb 20, 2013 10.02 10.14 9.931 9.944 314,228 -0.12(-1.15%)
Feb 19, 2013 10.01 10.09 10.01 10.06 334,489 +0.05(+0.51%)
Feb 15, 2013 10.08 10.10 10.00 10.01 362,997 -0.01(-0.06%)
Feb 14, 2013 10.05 10.09 10.01 10.01 167,289 -0.06(-0.57%)
Feb 13, 2013 10.02 10.09 10.00 10.07 258,105 +0.06(+0.58%)
Feb 12, 2013 9.983 10.05 9.957 10.01 282,015 +0.04(+0.39%)
Feb 11, 2013 9.995 10.06 9.950 9.976 377,767 -0.03(-0.32%)
Feb 08, 2013 10.03 10.09 9.995 10.01 243,870 +0.00(+0.00%)
Feb 07, 2013 10.01 10.05 9.937 10.01 263,070 -0.03(-0.32%)
Feb 06, 2013 9.912 10.05 9.905 10.04 177,677 +0.19(+1.96%)
Feb 04, 2013 10.04 10.04 9.828 9.847 252,051 -0.24(-2.36%)
Feb 01, 2013 9.912 10.09 9.899 10.09 428,771 +0.25(+2.55%)
Jan 31, 2013 9.783 9.950 9.725 9.835 505,843 +0.04(+0.39%)
Jan 30, 2013 9.841 9.962 9.719 9.796 267,211 -0.01(-0.13%)
Jan 29, 2013 9.693 9.809 9.664 9.809 387,232 +0.14(+1.46%)
Jan 28, 2013 9.603 9.680 9.519 9.667 277,307 +0.06(+0.67%)
Jan 25, 2013 9.745 9.745 9.539 9.603 246,783 -0.08(-0.80%)
Jan 24, 2013 9.590 9.719 9.590 9.680 328,129 +0.08(+0.80%)
Jan 23, 2013 9.629 9.635 9.523 9.603 303,020 -0.01(-0.13%)
Jan 22, 2013 9.507 9.622 9.481 9.616 331,934 +0.14(+1.42%)
Jan 18, 2013 9.423 9.597 9.423 9.481 690,033 +0.04(+0.41%)
Jan 17, 2013 9.391 9.494 9.359 9.442 495,334 +0.09(+0.96%)
Jan 16, 2013 9.256 9.404 9.256 9.352 313,451 +0.05(+0.55%)
Jan 15, 2013 9.288 9.320 9.224 9.301 308,949 -0.03(-0.28%)
Jan 14, 2013 9.326 9.397 9.256 9.326 384,408 -0.04(-0.41%)
Jan 11, 2013 9.552 9.552 9.288 9.365 293,187 -0.17(-1.75%)
Jan 10, 2013 9.532 9.603 9.416 9.532 205,715 +0.04(+0.41%)
Jan 09, 2013 9.262 9.590 9.224 9.494 597,077 -0.27(-2.77%)
Jan 08, 2013 9.757 9.796 9.654 9.764 294,382 +0.01(+0.13%)
Jan 07, 2013 9.770 9.809 9.712 9.751 295,653 -0.06(-0.66%)
Jan 04, 2013 9.738 9.905 9.674 9.815 386,290 +0.14(+1.40%)
Jan 03, 2013 9.706 9.718 9.616 9.680 381,554 -0.02(-0.20%)
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.