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 (%)
Sep 30, 2009 6.547 6.635 6.454 6.618 810,063 +0.01(+0.08%)
Sep 29, 2009 6.558 6.640 6.492 6.613 543,262 -0.01(-0.17%)
Sep 28, 2009 6.509 6.624 6.454 6.624 429,449 +0.18(+2.73%)
Sep 25, 2009 6.300 6.536 6.300 6.448 552,586 +0.11(+1.73%)
Sep 24, 2009 6.646 6.695 6.272 6.338 1,586,200 -0.25(-3.83%)
Sep 23, 2009 6.794 6.838 6.585 6.591 1,026,262 -0.04(-0.58%)
Sep 22, 2009 6.415 6.849 6.316 6.629 2,658,926 +0.98(+17.30%)
Sep 21, 2009 5.081 5.811 5.081 5.652 4,166,131 +1.09(+23.83%)
Sep 18, 2009 4.603 4.669 4.548 4.564 861,556 -0.03(-0.60%)
Sep 17, 2009 4.592 4.669 4.520 4.592 164,709 -0.01(-0.12%)
Sep 16, 2009 4.509 4.641 4.449 4.597 405,072 +0.09(+2.07%)
Sep 15, 2009 4.443 4.515 4.421 4.504 351,271 +0.05(+1.11%)
Sep 14, 2009 4.421 4.476 4.410 4.454 254,216 +0.01(+0.12%)
Sep 11, 2009 4.493 4.515 4.443 4.449 162,840 -0.05(-1.10%)
Sep 10, 2009 4.515 4.559 4.435 4.498 433,735 -0.03(-0.73%)
Sep 09, 2009 4.460 4.603 4.410 4.531 211,991 +0.05(+1.23%)
Sep 08, 2009 4.460 4.498 4.410 4.476 209,376 +0.05(+1.12%)
Sep 04, 2009 4.399 4.476 4.350 4.427 231,040 +0.02(+0.50%)
Sep 03, 2009 4.383 4.449 4.328 4.405 370,898 +0.04(+0.88%)
Sep 02, 2009 4.531 4.564 4.306 4.366 697,479 -0.17(-3.75%)
Sep 01, 2009 4.636 4.756 4.482 4.537 728,096 -0.10(-2.13%)
Aug 31, 2009 4.663 4.756 4.625 4.636 2,890,566 -0.03(-0.71%)
Aug 28, 2009 4.625 4.718 4.553 4.669 544,289 +0.08(+1.67%)
Aug 27, 2009 4.581 4.707 4.531 4.592 291,321 -0.01(-0.24%)
Aug 26, 2009 4.526 4.691 4.443 4.603 339,965 +0.06(+1.33%)
Aug 25, 2009 4.504 4.592 4.416 4.542 378,128 +0.05(+1.10%)
Aug 24, 2009 4.619 4.685 4.454 4.493 225,030 -0.10(-2.15%)
Aug 21, 2009 4.509 4.680 4.399 4.592 439,549 +0.14(+3.21%)
Aug 20, 2009 4.339 4.482 4.339 4.449 251,376 +0.11(+2.53%)
Aug 19, 2009 4.251 4.383 4.246 4.339 290,588 +0.04(+0.89%)
Aug 18, 2009 4.224 4.339 4.158 4.301 313,492 +0.12(+2.76%)
Aug 17, 2009 4.240 4.312 4.075 4.185 417,810 -0.15(-3.42%)
Aug 14, 2009 4.482 4.482 4.270 4.334 423,620 -0.15(-3.43%)
Aug 13, 2009 4.575 4.586 4.410 4.487 154,373 -0.04(-0.97%)
Aug 12, 2009 4.515 4.669 4.432 4.531 334,790 +0.03(+0.73%)
Aug 11, 2009 4.729 4.729 4.493 4.498 234,119 -0.25(-5.21%)
Aug 10, 2009 4.702 4.861 4.619 4.745 266,398 -0.01(-0.12%)
Aug 07, 2009 4.663 4.866 4.548 4.751 548,720 +0.17(+3.72%)
Aug 06, 2009 4.784 4.817 4.553 4.581 307,496 -0.17(-3.58%)
Aug 05, 2009 4.778 4.844 4.625 4.751 565,050 -0.04(-0.92%)
Aug 04, 2009 4.789 4.888 4.443 4.795 629,504 -0.02(-0.46%)
Aug 03, 2009 4.839 4.943 4.767 4.817 593,540 +0.07(+1.50%)
Jul 31, 2009 4.674 4.817 4.674 4.745 495,511 +0.04(+0.82%)
Jul 30, 2009 4.800 4.806 4.630 4.707 366,385 -0.07(-1.49%)
Jul 29, 2009 4.614 4.784 4.542 4.778 610,686 +0.10(+2.23%)
Jul 28, 2009 4.520 4.680 4.438 4.674 418,807 +0.10(+2.28%)
Jul 27, 2009 4.388 4.592 4.372 4.570 315,826 +0.13(+2.97%)
Jul 24, 2009 4.339 4.454 4.328 4.438 201,982 +0.04(+1.00%)
Jul 23, 2009 4.284 4.443 4.202 4.394 452,639 +0.12(+2.83%)
Jul 22, 2009 4.196 4.350 4.185 4.273 232,821 +0.03(+0.65%)
Jul 21, 2009 4.312 4.325 4.191 4.246 740,772 -0.05(-1.15%)
Jul 20, 2009 4.438 4.438 4.284 4.295 532,735 -0.10(-2.37%)
Jul 17, 2009 4.454 4.454 4.339 4.399 778,795 -0.04(-0.99%)
Jul 16, 2009 4.471 4.487 4.383 4.443 310,681 -0.07(-1.58%)
Jul 15, 2009 4.465 4.559 4.465 4.515 521,299 +0.14(+3.14%)
Jul 14, 2009 4.421 4.443 4.290 4.377 297,301 -0.03(-0.75%)
Jul 13, 2009 4.388 4.476 4.290 4.410 418,256 +0.16(+3.88%)
Jul 10, 2009 4.301 4.323 4.229 4.246 329,851 -0.07(-1.53%)
Jul 09, 2009 4.229 4.366 4.229 4.312 399,630 +0.14(+3.29%)
Jul 08, 2009 4.163 4.279 4.119 4.174 571,217 +0.04(+1.06%)
Jul 07, 2009 4.279 4.323 4.119 4.130 509,940 -0.13(-3.09%)
Jul 06, 2009 4.224 4.394 4.119 4.262 452,618 +0.01(+0.13%)
Jul 02, 2009 4.196 4.268 4.147 4.257 495,422 -0.01(-0.26%)
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.