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 (%)
Jul 30, 2004 9.733 9.733 9.511 9.661 66,098 -0.06(-0.57%)
Jul 29, 2004 9.678 9.722 9.461 9.717 54,571 +0.03(+0.29%)
Jul 28, 2004 9.683 9.717 9.328 9.689 67,538 +0.01(+0.11%)
Jul 27, 2004 9.500 9.683 9.456 9.678 65,737 +0.31(+3.32%)
Jul 26, 2004 9.372 9.589 9.328 9.367 82,307 -0.01(-0.06%)
Jul 23, 2004 9.689 9.689 9.334 9.372 90,412 -0.14(-1.52%)
Jul 22, 2004 9.633 9.656 9.395 9.517 123,010 +0.03(+0.29%)
Jul 21, 2004 9.800 9.883 9.450 9.489 127,333 -0.38(-3.88%)
Jul 20, 2004 9.583 9.872 9.583 9.872 56,552 +0.29(+3.07%)
Jul 19, 2004 9.506 9.650 9.506 9.578 74,202 +0.03(+0.29%)
Jul 16, 2004 9.661 9.672 9.472 9.550 98,877 -0.12(-1.21%)
Jul 15, 2004 9.583 9.739 9.467 9.667 67,719 +0.22(+2.35%)
Jul 14, 2004 9.600 9.750 9.445 9.445 51,869 -0.22(-2.30%)
Jul 13, 2004 9.656 9.783 9.606 9.667 33,679 -0.02(-0.17%)
Jul 12, 2004 9.550 9.817 9.478 9.683 87,890 +0.19(+1.99%)
Jul 09, 2004 9.411 9.622 9.328 9.495 60,514 +0.06(+0.59%)
Jul 08, 2004 9.578 9.717 9.433 9.439 136,338 -0.19(-2.02%)
Jul 07, 2004 9.661 9.867 9.628 9.633 43,585 -0.08(-0.80%)
Jul 06, 2004 9.744 9.889 9.661 9.711 95,995 -0.04(-0.46%)
Jul 02, 2004 9.861 9.861 9.639 9.755 43,765 +0.09(+0.98%)
Jul 01, 2004 9.966 9.966 9.639 9.661 274,478 -0.18(-1.81%)
Jun 30, 2004 10.03 10.03 9.817 9.839 86,629 -0.19(-1.94%)
Jun 29, 2004 9.966 10.09 9.861 10.03 176,501 +0.10(+1.01%)
Jun 28, 2004 10.05 10.10 9.883 9.933 83,568 -0.07(-0.67%)
Jun 25, 2004 9.861 10.07 9.817 10.000 257,728 +0.14(+1.41%)
Jun 24, 2004 9.855 9.939 9.789 9.861 186,047 +0.04(+0.40%)
Jun 23, 2004 9.772 9.878 9.678 9.822 116,707 -0.02(-0.17%)
Jun 22, 2004 9.667 9.855 9.611 9.839 103,199 +0.06(+0.57%)
Jun 21, 2004 9.805 9.872 9.639 9.783 218,465 -0.01(-0.11%)
Jun 18, 2004 9.639 9.800 9.589 9.794 211,441 -0.01(-0.06%)
Jun 17, 2004 9.850 9.855 9.683 9.800 216,304 +0.04(+0.40%)
Jun 16, 2004 9.911 9.983 9.694 9.761 123,551 +0.02(+0.23%)
Jun 15, 2004 9.739 9.989 9.644 9.739 81,587 +0.14(+1.45%)
Jun 14, 2004 10.02 10.02 9.600 9.600 167,496 -0.31(-3.14%)
Jun 10, 2004 9.872 10.04 9.772 9.911 188,748 +0.11(+1.13%)
Jun 09, 2004 9.994 9.994 9.728 9.800 91,672 -0.09(-0.95%)
Jun 08, 2004 9.817 9.994 9.656 9.894 124,631 +0.01(+0.06%)
Jun 07, 2004 9.656 9.889 9.578 9.889 89,151 +0.30(+3.13%)
Jun 04, 2004 9.794 9.794 9.483 9.589 128,954 -0.03(-0.35%)
Jun 03, 2004 9.722 9.822 9.572 9.622 95,094 -0.23(-2.37%)
Jun 02, 2004 9.717 9.878 9.556 9.855 262,771 +0.21(+2.13%)
Jun 01, 2004 9.439 9.706 9.422 9.650 116,887 +0.20(+2.12%)
May 28, 2004 9.478 9.678 9.383 9.450 82,127 -0.13(-1.33%)
May 27, 2004 9.497 9.639 9.439 9.578 69,520 +0.03(+0.29%)
May 26, 2004 9.511 9.711 9.372 9.550 109,683 -0.13(-1.32%)
May 25, 2004 8.900 9.711 8.900 9.678 244,040 +0.70(+7.79%)
May 24, 2004 8.895 8.978 8.828 8.978 92,033 +0.09(+1.06%)
May 21, 2004 8.762 8.884 8.651 8.884 79,065 +0.22(+2.50%)
May 20, 2004 8.628 8.745 8.628 8.667 98,336 -0.02(-0.19%)
May 19, 2004 8.939 8.967 8.628 8.684 110,583 -0.14(-1.57%)
May 18, 2004 8.878 8.878 8.773 8.823 122,650 +0.01(+0.13%)
May 17, 2004 8.912 8.984 8.795 8.812 192,531 -0.20(-2.22%)
May 14, 2004 9.178 9.178 8.906 9.011 142,101 -0.07(-0.79%)
May 13, 2004 9.150 9.334 9.011 9.084 54,571 -0.16(-1.68%)
May 12, 2004 9.161 9.267 8.884 9.239 79,966 +0.06(+0.67%)
May 11, 2004 9.028 9.184 8.912 9.178 54,211 +0.29(+3.31%)
May 10, 2004 9.084 9.128 8.856 8.884 106,981 -0.22(-2.44%)
May 07, 2004 9.300 9.550 9.090 9.106 103,919 -0.39(-4.09%)
May 06, 2004 9.367 9.550 9.239 9.495 123,551 -0.02(-0.23%)
May 05, 2004 9.578 9.678 9.211 9.517 49,708 +0.02(+0.23%)
May 04, 2004 9.495 9.650 9.406 9.495 180,283 +0.02(+0.23%)
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.