Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bncp [Oh] (NQ: FFBC )

23.66 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 11.62 11.62 10.66 10.66 1,406,892 -0.99(-8.48%)
Apr 29, 2010 11.14 11.71 11.02 11.65 551,363 +0.61(+5.56%)
Apr 28, 2010 11.11 11.33 10.98 11.04 277,599 +0.03(+0.30%)
Apr 27, 2010 11.36 11.65 10.95 11.00 761,150 -0.39(-3.43%)
Apr 26, 2010 11.88 11.91 11.38 11.39 597,147 -0.50(-4.22%)
Apr 23, 2010 11.50 11.90 11.27 11.90 782,441 +0.37(+3.19%)
Apr 22, 2010 11.07 11.53 11.04 11.53 586,418 +0.36(+3.25%)
Apr 21, 2010 10.89 11.17 10.83 11.17 849,046 +0.26(+2.35%)
Apr 20, 2010 10.74 10.95 10.70 10.91 502,616 +0.15(+1.35%)
Apr 19, 2010 10.49 10.85 10.36 10.76 732,266 +0.25(+2.33%)
Apr 16, 2010 10.86 10.86 10.32 10.52 627,156 -0.35(-3.18%)
Apr 15, 2010 10.80 10.98 10.76 10.86 362,560 +0.02(+0.21%)
Apr 14, 2010 10.52 10.84 10.45 10.84 695,992 +0.33(+3.19%)
Apr 13, 2010 10.42 10.57 10.25 10.51 414,290 +0.03(+0.27%)
Apr 12, 2010 10.33 10.54 10.23 10.48 461,069 +0.13(+1.24%)
Apr 09, 2010 10.20 10.42 10.09 10.35 357,922 +0.13(+1.31%)
Apr 08, 2010 10.35 10.44 10.12 10.22 604,563 -0.20(-1.93%)
Apr 07, 2010 10.36 10.66 10.33 10.42 577,417 +0.01(+0.11%)
Apr 06, 2010 10.32 10.55 10.20 10.41 540,205 +0.03(+0.32%)
Apr 05, 2010 10.10 10.37 9.989 10.37 372,683 +0.27(+2.71%)
Apr 01, 2010 10.01 10.10 10.10 10.10 522,735 +0.18(+1.80%)
Mar 31, 2010 10.000 10.23 9.899 9.922 660,572 -0.15(-1.44%)
Mar 30, 2010 10.09 10.22 9.871 10.07 428,017 -0.04(-0.39%)
Mar 29, 2010 10.28 10.38 10.01 10.11 363,878 -0.14(-1.36%)
Mar 26, 2010 10.55 10.60 10.21 10.25 322,205 -0.26(-2.50%)
Mar 25, 2010 10.54 10.88 10.50 10.51 550,131 +0.03(+0.27%)
Mar 24, 2010 10.51 10.61 10.46 10.48 432,293 -0.12(-1.16%)
Mar 23, 2010 10.57 10.61 10.38 10.60 561,452 +0.03(+0.26%)
Mar 22, 2010 10.26 10.65 10.21 10.57 565,247 +0.25(+2.38%)
Mar 19, 2010 10.37 10.44 10.06 10.33 683,638 +0.03(+0.27%)
Mar 18, 2010 10.40 10.52 10.30 10.30 427,879 -0.08(-0.75%)
Mar 17, 2010 10.31 10.46 10.29 10.38 479,283 +0.07(+0.65%)
Mar 16, 2010 10.25 10.31 10.15 10.31 211,653 +0.08(+0.76%)
Mar 15, 2010 10.22 10.25 10.15 10.23 279,538 +0.02(+0.22%)
Mar 12, 2010 10.36 10.37 10.04 10.21 482,783 -0.09(-0.92%)
Mar 11, 2010 10.21 10.37 10.14 10.31 397,579 +0.03(+0.27%)
Mar 10, 2010 10.11 10.33 10.11 10.28 417,102 +0.14(+1.43%)
Mar 09, 2010 10.06 10.20 9.989 10.13 445,147 +0.05(+0.50%)
Mar 08, 2010 10.23 10.23 10.07 10.08 555,843 -0.12(-1.20%)
Mar 05, 2010 9.978 10.23 9.877 10.21 873,593 +0.27(+2.70%)
Mar 04, 2010 9.883 9.950 9.788 9.938 405,054 +0.06(+0.56%)
Mar 03, 2010 10.18 10.18 9.832 9.883 686,917 -0.25(-2.42%)
Mar 02, 2010 10.37 10.52 10.07 10.13 1,012,144 -0.26(-2.46%)
Mar 01, 2010 10.32 10.43 10.28 10.38 1,106,318 +0.08(+0.81%)
Feb 26, 2010 10.39 10.43 10.23 10.30 2,491,608 -0.11(-1.07%)
Feb 25, 2010 10.28 10.51 10.21 10.41 1,101,390 +0.08(+0.75%)
Feb 24, 2010 9.956 10.48 9.895 10.33 920,591 +0.39(+3.91%)
Feb 23, 2010 9.751 9.945 9.723 9.945 1,243,258 +0.19(+1.99%)
Feb 22, 2010 9.573 9.773 9.523 9.751 474,160 +0.24(+2.57%)
Feb 19, 2010 9.484 9.545 9.407 9.507 376,361 +0.02(+0.18%)
Feb 18, 2010 9.412 9.490 9.357 9.490 337,347 +0.09(+1.00%)
Feb 17, 2010 9.507 9.507 9.240 9.396 547,076 -0.07(-0.70%)
Feb 16, 2010 9.434 9.534 9.390 9.462 794,479 +0.07(+0.71%)
Feb 12, 2010 9.035 9.396 9.396 9.396 913,565 +0.18(+1.99%)
Feb 11, 2010 9.124 9.262 9.052 9.212 439,506 +0.04(+0.42%)
Feb 10, 2010 9.035 9.218 8.963 9.174 585,267 +0.09(+0.98%)
Feb 09, 2010 9.085 9.201 8.802 9.085 577,497 +0.15(+1.68%)
Feb 08, 2010 8.990 9.101 8.757 8.935 765,964 -0.09(-0.98%)
Feb 05, 2010 8.768 9.118 8.752 9.024 1,690,589 +0.31(+3.50%)
Feb 04, 2010 8.907 9.090 8.707 8.719 1,324,931 -0.26(-2.84%)
Feb 03, 2010 9.151 9.235 8.880 8.974 627,336 -0.22(-2.41%)
Feb 02, 2010 9.307 9.418 9.140 9.196 599,486 -0.04(-0.42%)
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.