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

First Finl Bncp [Oh] (NQ: FFBC )

25.45 -0.66 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2011 9.390 9.390 9.244 9.255 453,881 -0.07(-0.72%)
Apr 28, 2011 9.457 9.682 7.834 9.322 940,916 -0.11(-1.13%)
Apr 27, 2011 9.238 9.435 9.210 9.429 256,034 +0.16(+1.76%)
Apr 26, 2011 9.115 9.373 9.115 9.266 206,953 +0.16(+1.79%)
Apr 25, 2011 9.154 9.216 9.081 9.103 169,585 -0.04(-0.43%)
Apr 21, 2011 9.204 9.204 9.075 9.143 177,429 -0.01(-0.12%)
Apr 20, 2011 9.171 9.176 9.064 9.154 384,655 +0.10(+1.05%)
Apr 19, 2011 9.193 9.210 9.036 9.058 255,417 -0.08(-0.86%)
Apr 18, 2011 9.103 9.221 9.053 9.137 358,299 -0.07(-0.79%)
Apr 15, 2011 9.199 9.334 9.199 9.210 650,962 -0.01(-0.06%)
Apr 14, 2011 9.070 9.238 9.047 9.216 300,679 +0.08(+0.86%)
Apr 13, 2011 9.244 9.339 9.058 9.137 346,071 -0.07(-0.79%)
Apr 12, 2011 9.227 9.272 9.176 9.210 302,696 -0.07(-0.73%)
Apr 11, 2011 9.294 9.356 9.221 9.277 244,776 -0.03(-0.36%)
Apr 08, 2011 9.547 9.547 9.294 9.311 261,012 -0.18(-1.89%)
Apr 07, 2011 9.671 9.671 9.474 9.491 267,385 -0.17(-1.74%)
Apr 06, 2011 9.485 9.682 9.446 9.659 224,509 +0.21(+2.26%)
Apr 05, 2011 9.395 9.558 9.395 9.446 244,262 +0.02(+0.18%)
Apr 04, 2011 9.435 9.485 9.384 9.429 385,912 -0.01(-0.06%)
Apr 01, 2011 9.418 9.598 9.373 9.435 342,022 +0.06(+0.66%)
Mar 31, 2011 9.165 9.395 9.165 9.373 431,622 +0.16(+1.77%)
Mar 30, 2011 9.154 9.277 9.109 9.210 454,139 +0.06(+0.68%)
Mar 29, 2011 9.058 9.176 9.058 9.148 263,984 +0.06(+0.68%)
Mar 28, 2011 9.115 9.137 8.985 9.086 451,596 -0.01(-0.06%)
Mar 25, 2011 9.092 9.210 9.019 9.092 375,440 +0.05(+0.56%)
Mar 24, 2011 9.075 9.188 8.997 9.042 179,066 +0.01(+0.12%)
Mar 23, 2011 9.092 9.115 8.957 9.030 472,880 -0.10(-1.05%)
Mar 22, 2011 9.137 9.244 9.098 9.126 260,542 +0.00(+0.00%)
Mar 21, 2011 9.154 9.294 9.064 9.126 360,826 +0.04(+0.43%)
Mar 18, 2011 8.980 9.092 8.918 9.086 602,236 +0.19(+2.15%)
Mar 17, 2011 8.952 8.974 8.842 8.896 357,908 +0.11(+1.21%)
Mar 16, 2011 8.935 8.952 8.789 8.789 383,546 -0.15(-1.63%)
Mar 15, 2011 8.761 8.952 8.761 8.935 377,491 -0.03(-0.31%)
Mar 14, 2011 8.985 9.019 8.912 8.963 238,717 -0.06(-0.62%)
Mar 11, 2011 9.081 9.120 9.013 9.019 355,655 -0.08(-0.86%)
Mar 10, 2011 9.244 9.266 9.098 9.098 516,250 -0.25(-2.64%)
Mar 09, 2011 9.378 9.390 9.272 9.345 166,806 -0.04(-0.42%)
Mar 08, 2011 9.232 9.474 9.210 9.384 450,034 +0.18(+1.95%)
Mar 07, 2011 9.480 9.519 9.204 9.204 321,965 -0.21(-2.27%)
Mar 04, 2011 9.564 9.592 9.294 9.418 342,535 -0.17(-1.81%)
Mar 03, 2011 9.407 9.634 9.356 9.592 366,207 +0.29(+3.14%)
Mar 02, 2011 9.289 9.345 9.210 9.300 317,210 +0.01(+0.12%)
Mar 01, 2011 9.495 9.551 9.211 9.289 308,662 -0.15(-1.59%)
Feb 28, 2011 9.489 9.601 9.367 9.439 346,166 -0.03(-0.29%)
Feb 25, 2011 9.255 9.467 9.199 9.467 342,285 +0.31(+3.41%)
Feb 24, 2011 9.300 9.395 9.144 9.155 407,787 -0.11(-1.14%)
Feb 23, 2011 9.450 9.645 9.211 9.261 415,682 -0.16(-1.72%)
Feb 22, 2011 9.673 9.737 9.411 9.422 438,450 -0.37(-3.76%)
Feb 18, 2011 9.696 9.841 9.679 9.790 260,869 +0.17(+1.74%)
Feb 17, 2011 9.645 9.707 9.545 9.623 327,820 -0.06(-0.63%)
Feb 16, 2011 9.590 9.718 9.545 9.684 197,609 +0.15(+1.58%)
Feb 15, 2011 9.790 9.868 9.534 9.534 441,860 -0.30(-3.06%)
Feb 14, 2011 9.857 9.896 9.606 9.835 160,483 -0.06(-0.62%)
Feb 11, 2011 9.545 9.958 9.528 9.896 479,676 +0.33(+3.44%)
Feb 10, 2011 9.645 9.790 9.506 9.567 282,860 -0.13(-1.38%)
Feb 09, 2011 9.673 9.880 9.618 9.701 226,507 -0.02(-0.19%)
Feb 08, 2011 9.690 9.751 9.623 9.719 175,223 +0.00(+0.01%)
Feb 07, 2011 9.701 9.991 9.673 9.718 205,827 +0.01(+0.11%)
Feb 04, 2011 9.696 9.779 9.567 9.707 349,910 +0.04(+0.43%)
Feb 03, 2011 9.657 9.790 9.601 9.665 374,403 -0.04(-0.37%)
Feb 02, 2011 9.629 9.785 9.623 9.701 602,874 +0.01(+0.06%)
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.