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

First Finl Bncp [Oh] (NQ: FFBC )

23.24 +0.06 (+0.26%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 21, 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, 2008 6.269 6.457 5.958 6.274 391,342 -0.14(-2.16%)
Jul 30, 2008 6.513 6.657 6.269 6.413 566,554 +0.20(+3.22%)
Jul 29, 2008 6.213 6.307 5.580 6.213 242,700 +0.60(+10.68%)
Jul 28, 2008 5.724 5.752 5.535 5.613 211,375 -0.15(-2.60%)
Jul 25, 2008 5.702 6.030 5.686 5.763 274,100 +0.14(+2.47%)
Jul 24, 2008 5.819 5.941 5.575 5.625 153,637 -0.17(-2.88%)
Jul 23, 2008 5.613 5.919 5.580 5.791 226,208 +0.16(+2.86%)
Jul 22, 2008 5.186 5.669 5.153 5.630 331,855 +0.42(+8.10%)
Jul 21, 2008 5.325 5.414 5.203 5.208 244,797 -0.07(-1.26%)
Jul 18, 2008 5.153 5.325 4.953 5.275 337,874 +0.09(+1.82%)
Jul 17, 2008 4.858 5.191 4.858 5.180 625,743 +0.35(+7.24%)
Jul 16, 2008 4.525 4.847 4.486 4.831 766,675 +0.33(+7.41%)
Jul 15, 2008 4.731 4.858 4.486 4.497 642,698 -0.30(-6.25%)
Jul 14, 2008 5.253 5.275 4.786 4.797 267,495 -0.33(-6.39%)
Jul 11, 2008 4.942 5.141 4.825 5.125 269,696 +0.09(+1.76%)
Jul 10, 2008 4.847 5.103 4.847 5.036 355,503 +0.18(+3.66%)
Jul 09, 2008 5.108 5.208 4.836 4.858 258,877 -0.28(-5.41%)
Jul 08, 2008 4.786 5.164 4.708 5.136 329,880 +0.37(+7.81%)
Jul 07, 2008 5.003 5.075 4.653 4.764 269,521 -0.22(-4.35%)
Jul 04, 2008 5.075 5.153 4.969 4.980 147,461 +0.00(+0.00%)
Jul 03, 2008 5.075 5.153 4.969 4.980 147,461 -0.08(-1.64%)
Jul 02, 2008 5.208 5.308 4.997 5.064 420,960 -0.14(-2.67%)
Jul 01, 2008 5.058 5.269 5.003 5.203 370,010 +0.09(+1.85%)
Jun 30, 2008 5.158 5.197 5.086 5.108 468,722 -0.06(-1.08%)
Jun 27, 2008 5.386 5.525 5.160 5.164 1,479,639 -0.24(-4.52%)
Jun 26, 2008 5.486 5.569 5.380 5.408 192,078 -0.14(-2.50%)
Jun 25, 2008 5.480 5.741 5.352 5.547 340,396 +0.08(+1.42%)
Jun 24, 2008 5.469 5.680 5.386 5.469 198,960 -0.07(-1.20%)
Jun 23, 2008 5.941 6.052 5.502 5.536 279,429 -0.38(-6.38%)
Jun 20, 2008 5.891 6.163 5.813 5.913 612,990 +0.00(+0.00%)
Jun 19, 2008 5.819 5.919 5.625 5.913 361,495 +0.12(+2.01%)
Jun 18, 2008 5.752 5.891 5.652 5.797 279,002 +0.03(+0.48%)
Jun 17, 2008 5.930 5.930 5.641 5.769 346,020 -0.14(-2.44%)
Jun 16, 2008 5.830 5.969 5.769 5.913 189,110 +0.07(+1.24%)
Jun 13, 2008 6.013 6.063 5.669 5.841 168,108 -0.09(-1.59%)
Jun 12, 2008 6.002 6.185 5.919 5.935 134,442 +0.01(+0.09%)
Jun 11, 2008 6.052 6.141 5.869 5.930 215,024 -0.15(-2.47%)
Jun 10, 2008 6.169 6.230 5.974 6.080 174,745 -0.04(-0.73%)
Jun 09, 2008 6.196 6.235 6.047 6.124 196,763 -0.04(-0.63%)
Jun 06, 2008 6.441 6.591 6.135 6.163 125,914 -0.33(-5.13%)
Jun 05, 2008 6.430 6.535 6.424 6.496 192,377 +0.07(+1.12%)
Jun 04, 2008 6.474 6.624 6.413 6.424 141,397 -0.09(-1.36%)
Jun 03, 2008 6.402 6.613 6.280 6.513 618,357 +0.12(+1.91%)
Jun 02, 2008 6.307 6.632 6.269 6.391 270,249 +0.07(+1.05%)
May 30, 2008 6.391 6.391 5.963 6.324 407,288 -0.11(-1.73%)
May 29, 2008 6.241 6.507 6.219 6.435 191,371 +0.16(+2.57%)
May 28, 2008 6.452 6.510 6.196 6.274 155,597 -0.16(-2.42%)
May 27, 2008 6.385 6.541 6.324 6.430 196,907 +0.05(+0.78%)
May 26, 2008 6.435 6.502 6.319 6.380 183,041 +0.00(+0.00%)
May 23, 2008 6.435 6.502 6.319 6.380 183,041 -0.10(-1.54%)
May 22, 2008 6.380 6.568 6.302 6.480 211,299 +0.11(+1.74%)
May 21, 2008 6.396 6.441 6.302 6.369 143,917 +0.00(+0.00%)
May 20, 2008 6.385 6.441 6.302 6.369 123,398 -0.06(-0.95%)
May 19, 2008 6.507 6.513 6.357 6.430 336,235 -0.09(-1.45%)
May 16, 2008 6.563 6.568 6.296 6.524 317,798 +0.01(+0.09%)
May 15, 2008 6.446 6.580 6.385 6.518 124,703 +0.07(+1.03%)
May 14, 2008 6.568 6.613 6.435 6.452 191,063 -0.11(-1.61%)
May 13, 2008 6.652 6.663 6.435 6.557 140,479 -0.08(-1.25%)
May 12, 2008 6.541 6.674 6.457 6.641 159,201 +0.12(+1.87%)
May 09, 2008 6.468 6.607 6.441 6.518 165,200 -0.02(-0.25%)
May 08, 2008 6.724 6.768 6.480 6.535 152,578 -0.15(-2.24%)
May 07, 2008 7.185 7.229 6.641 6.685 221,796 -0.48(-6.74%)
May 06, 2008 7.168 7.290 7.035 7.168 164,831 -0.04(-0.62%)
May 05, 2008 7.285 7.340 7.118 7.213 206,454 -0.09(-1.22%)
May 02, 2008 7.551 7.551 7.229 7.301 226,032 -0.17(-2.30%)
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.