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 (%)
Aug 31, 2006 8.629 8.656 8.513 8.513 182,055 -0.08(-0.96%)
Aug 30, 2006 8.530 8.673 8.491 8.596 119,668 +0.01(+0.06%)
Aug 29, 2006 8.420 8.612 8.403 8.590 272,745 +0.14(+1.69%)
Aug 28, 2006 8.403 8.486 8.365 8.447 130,065 +0.04(+0.52%)
Aug 25, 2006 8.420 8.563 8.387 8.403 110,273 -0.06(-0.71%)
Aug 24, 2006 8.398 8.475 8.392 8.464 108,966 +0.09(+1.05%)
Aug 23, 2006 8.519 8.568 8.349 8.376 184,608 -0.09(-1.04%)
Aug 22, 2006 8.513 8.579 8.414 8.464 167,886 -0.05(-0.64%)
Aug 21, 2006 8.629 8.678 8.508 8.519 190,532 -0.17(-1.96%)
Aug 18, 2006 8.733 8.733 8.568 8.689 95,756 +0.02(+0.19%)
Aug 17, 2006 8.645 8.749 8.634 8.673 81,830 -0.03(-0.32%)
Aug 16, 2006 8.662 8.722 8.640 8.700 102,335 +0.07(+0.83%)
Aug 15, 2006 8.502 8.651 8.502 8.629 161,907 +0.23(+2.68%)
Aug 14, 2006 8.464 8.574 8.398 8.403 84,754 +0.00(+0.00%)
Aug 11, 2006 8.458 8.458 8.376 8.403 103,138 -0.09(-1.10%)
Aug 10, 2006 8.261 8.524 8.261 8.497 136,554 +0.18(+2.11%)
Aug 09, 2006 8.436 8.486 8.294 8.321 138,876 -0.03(-0.39%)
Aug 08, 2006 8.486 8.530 8.343 8.354 505,050 -0.09(-1.11%)
Aug 07, 2006 8.343 8.475 8.343 8.447 194,758 +0.07(+0.85%)
Aug 04, 2006 8.447 8.502 8.288 8.376 316,471 +0.01(+0.13%)
Aug 03, 2006 8.261 8.420 8.239 8.365 272,441 +0.02(+0.20%)
Aug 02, 2006 8.206 8.349 8.195 8.349 134,772 +0.20(+2.43%)
Aug 01, 2006 8.173 8.206 8.068 8.151 135,875 -0.05(-0.60%)
Jul 31, 2006 8.261 8.261 8.134 8.200 195,080 -0.05(-0.67%)
Jul 28, 2006 8.024 8.272 7.986 8.255 239,769 +0.31(+3.87%)
Jul 27, 2006 8.156 8.206 7.937 7.948 92,559 -0.15(-1.83%)
Jul 26, 2006 8.151 8.217 8.008 8.096 91,738 -0.10(-1.27%)
Jul 25, 2006 8.156 8.233 8.074 8.200 156,229 +0.05(+0.61%)
Jul 24, 2006 7.876 8.151 7.915 8.151 349,554 +0.27(+3.49%)
Jul 21, 2006 7.948 7.948 7.816 7.876 93,202 -0.12(-1.51%)
Jul 20, 2006 8.283 8.283 7.953 7.997 108,942 -0.26(-3.19%)
Jul 19, 2006 7.997 8.266 7.959 8.261 223,341 +0.26(+3.30%)
Jul 18, 2006 7.876 7.997 7.739 7.997 152,249 +0.17(+2.18%)
Jul 17, 2006 7.744 7.909 7.744 7.827 111,724 +0.03(+0.35%)
Jul 14, 2006 7.816 7.860 7.744 7.799 134,399 -0.02(-0.28%)
Jul 13, 2006 7.948 7.970 7.821 7.821 123,269 -0.16(-2.00%)
Jul 12, 2006 8.145 8.195 7.942 7.981 100,521 -0.20(-2.42%)
Jul 11, 2006 8.184 8.184 8.057 8.178 131,331 -0.04(-0.47%)
Jul 10, 2006 8.134 8.283 8.123 8.217 82,234 +0.10(+1.22%)
Jul 07, 2006 8.162 8.272 8.101 8.118 136,208 -0.07(-0.87%)
Jul 06, 2006 8.283 8.316 8.145 8.189 131,946 -0.06(-0.73%)
Jul 05, 2006 8.200 8.266 8.200 8.250 213,766 -0.04(-0.46%)
Jul 03, 2006 8.123 8.310 8.123 8.288 95,931 +0.10(+1.21%)
Jun 30, 2006 8.398 8.398 8.151 8.189 1,177,579 -0.18(-2.10%)
Jun 29, 2006 8.244 8.365 8.090 8.365 503,236 +0.18(+2.21%)
Jun 28, 2006 8.173 8.195 8.046 8.184 944,207 +0.09(+1.15%)
Jun 27, 2006 8.239 8.288 8.090 8.090 282,568 -0.14(-1.67%)
Jun 26, 2006 8.184 8.239 8.145 8.228 247,976 +0.12(+1.42%)
Jun 23, 2006 8.035 8.189 7.948 8.112 328,019 +0.08(+0.96%)
Jun 22, 2006 8.206 8.217 7.986 8.035 134,286 -0.21(-2.60%)
Jun 21, 2006 8.140 8.266 8.129 8.250 179,519 +0.11(+1.35%)
Jun 20, 2006 8.365 8.370 8.134 8.140 231,410 -0.23(-2.69%)
Jun 19, 2006 8.618 8.618 8.365 8.365 147,557 -0.24(-2.75%)
Jun 16, 2006 8.854 8.859 8.568 8.601 842,196 -0.30(-3.33%)
Jun 15, 2006 8.755 8.950 8.733 8.898 159,071 +0.17(+1.95%)
Jun 14, 2006 8.722 8.771 8.607 8.727 132,121 +0.00(+0.00%)
Jun 13, 2006 8.722 8.947 8.711 8.727 221,706 -0.04(-0.44%)
Jun 12, 2006 8.865 8.870 8.695 8.766 203,583 -0.09(-1.05%)
Jun 09, 2006 8.947 8.997 8.821 8.859 152,085 -0.08(-0.92%)
Jun 08, 2006 8.843 8.991 8.678 8.942 274,067 -0.02(-0.18%)
Jun 07, 2006 8.826 9.019 8.722 8.958 190,053 +0.18(+2.00%)
Jun 06, 2006 8.804 8.854 8.596 8.782 185,800 -0.01(-0.12%)
Jun 05, 2006 9.101 9.123 8.782 8.793 272,150 -0.37(-4.02%)
Jun 02, 2006 9.123 9.183 8.997 9.161 166,978 +0.05(+0.60%)
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.