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 (%)
Jul 31, 2007 6.970 6.998 6.748 6.787 394,734 -0.12(-1.77%)
Jul 30, 2007 6.804 6.932 6.682 6.909 443,237 +0.11(+1.63%)
Jul 27, 2007 6.837 6.943 6.698 6.798 403,417 -0.08(-1.13%)
Jul 26, 2007 6.970 6.970 6.682 6.876 480,375 -0.21(-2.98%)
Jul 25, 2007 7.487 7.542 7.037 7.087 628,446 -0.29(-3.98%)
Jul 24, 2007 7.670 7.736 7.370 7.381 272,527 -0.37(-4.73%)
Jul 23, 2007 7.697 7.825 7.670 7.747 302,750 +0.07(+0.87%)
Jul 20, 2007 7.953 7.986 7.659 7.681 309,505 -0.29(-3.62%)
Jul 19, 2007 8.047 8.130 7.964 7.969 155,046 -0.03(-0.42%)
Jul 18, 2007 8.103 8.158 7.914 8.003 212,894 -0.16(-1.90%)
Jul 17, 2007 8.114 8.252 8.114 8.158 246,642 +0.04(+0.55%)
Jul 16, 2007 8.214 8.247 8.086 8.114 148,114 -0.12(-1.48%)
Jul 13, 2007 8.258 8.275 8.208 8.236 72,629 -0.06(-0.67%)
Jul 12, 2007 8.091 8.297 8.064 8.291 161,459 +0.26(+3.18%)
Jul 11, 2007 8.030 8.075 8.003 8.036 209,244 -0.01(-0.14%)
Jul 10, 2007 8.241 8.241 8.025 8.047 196,883 -0.24(-2.95%)
Jul 09, 2007 8.369 8.386 8.263 8.291 136,422 -0.08(-0.93%)
Jul 06, 2007 8.374 8.424 8.325 8.369 145,819 -0.02(-0.26%)
Jul 05, 2007 8.413 8.413 8.302 8.391 208,282 +0.00(+0.00%)
Jul 03, 2007 8.419 8.424 8.341 8.391 119,478 +0.00(+0.00%)
Jul 02, 2007 8.286 8.436 8.286 8.391 210,752 +0.07(+0.87%)
Jun 29, 2007 8.408 8.452 8.291 8.319 271,761 -0.04(-0.53%)
Jun 28, 2007 8.336 8.463 8.269 8.363 343,291 -0.01(-0.07%)
Jun 27, 2007 8.119 8.374 8.097 8.369 356,894 +0.20(+2.45%)
Jun 26, 2007 8.080 8.225 8.069 8.169 364,040 +0.14(+1.73%)
Jun 25, 2007 8.036 8.202 7.992 8.030 213,141 -0.03(-0.41%)
Jun 22, 2007 8.080 8.114 7.969 8.064 791,626 -0.02(-0.21%)
Jun 21, 2007 8.147 8.197 8.053 8.080 208,775 -0.12(-1.49%)
Jun 20, 2007 8.297 8.319 8.191 8.202 277,493 -0.07(-0.81%)
Jun 19, 2007 8.158 8.319 8.158 8.269 272,447 +0.06(+0.74%)
Jun 18, 2007 8.313 8.325 8.202 8.208 217,309 -0.10(-1.20%)
Jun 15, 2007 8.319 8.369 8.125 8.308 524,173 +0.12(+1.42%)
Jun 14, 2007 8.130 8.341 8.130 8.191 195,326 +0.05(+0.61%)
Jun 13, 2007 8.041 8.180 7.992 8.141 160,549 +0.13(+1.66%)
Jun 12, 2007 8.086 8.164 8.003 8.008 230,643 -0.12(-1.50%)
Jun 11, 2007 8.125 8.208 8.108 8.130 128,450 -0.03(-0.41%)
Jun 08, 2007 8.025 8.186 8.025 8.164 120,844 +0.11(+1.38%)
Jun 07, 2007 8.125 8.147 8.030 8.053 237,934 -0.11(-1.29%)
Jun 06, 2007 8.136 8.164 8.103 8.158 185,360 -0.03(-0.34%)
Jun 05, 2007 8.269 8.302 8.152 8.186 290,708 -0.13(-1.60%)
Jun 04, 2007 8.286 8.319 8.275 8.319 180,332 +0.00(+0.00%)
Jun 01, 2007 8.225 8.325 8.169 8.319 507,654 +0.15(+1.83%)
May 31, 2007 8.208 8.208 8.091 8.169 324,196 -0.01(-0.07%)
May 30, 2007 8.175 8.216 8.119 8.175 326,189 -0.08(-1.01%)
May 29, 2007 8.275 8.325 8.225 8.258 190,403 -0.02(-0.20%)
May 25, 2007 8.252 8.291 8.197 8.275 179,574 +0.04(+0.47%)
May 24, 2007 8.341 8.402 8.208 8.236 150,929 -0.13(-1.53%)
May 23, 2007 8.436 8.452 8.302 8.363 168,422 -0.04(-0.53%)
May 22, 2007 8.330 8.419 8.275 8.408 230,964 +0.06(+0.66%)
May 21, 2007 8.214 8.358 8.152 8.352 224,167 +0.11(+1.35%)
May 18, 2007 8.236 8.258 8.147 8.241 140,573 +0.04(+0.54%)
May 17, 2007 8.230 8.258 8.136 8.197 190,218 -0.07(-0.87%)
May 16, 2007 8.230 8.275 8.147 8.269 117,464 +0.05(+0.61%)
May 15, 2007 8.336 8.413 8.208 8.219 139,294 -0.14(-1.66%)
May 14, 2007 8.441 8.463 8.330 8.358 194,475 -0.11(-1.25%)
May 11, 2007 8.313 8.485 8.313 8.463 134,321 +0.15(+1.80%)
May 10, 2007 8.341 8.380 8.258 8.313 246,929 -0.07(-0.86%)
May 09, 2007 8.363 8.424 8.302 8.386 314,826 -0.04(-0.46%)
May 08, 2007 8.386 8.447 8.386 8.424 185,574 +0.03(+0.33%)
May 07, 2007 8.430 8.447 8.374 8.397 79,494 -0.02(-0.26%)
May 04, 2007 8.386 8.430 8.358 8.419 106,865 +0.05(+0.60%)
May 03, 2007 8.380 8.408 8.341 8.369 107,452 -0.03(-0.33%)
May 02, 2007 8.241 8.452 8.241 8.397 150,677 +0.14(+1.75%)
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.