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

First Finl Bncp [Oh] (NQ: FFBC )

22.59 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2006 8.939 9.000 8.828 8.834 269,952 -0.07(-0.81%)
Sep 28, 2006 8.789 8.950 8.789 8.906 203,448 +0.14(+1.65%)
Sep 27, 2006 8.789 8.845 8.678 8.762 88,402 -0.02(-0.25%)
Sep 26, 2006 8.823 8.845 8.723 8.784 54,920 -0.02(-0.25%)
Sep 25, 2006 8.612 8.845 8.573 8.806 162,777 +0.21(+2.45%)
Sep 22, 2006 8.728 8.762 8.545 8.595 134,004 -0.17(-1.96%)
Sep 21, 2006 8.895 8.945 8.684 8.767 152,589 -0.08(-0.94%)
Sep 20, 2006 8.773 8.917 8.751 8.850 190,686 +0.07(+0.82%)
Sep 19, 2006 8.862 8.862 8.623 8.778 133,289 -0.09(-1.06%)
Sep 18, 2006 8.828 8.884 8.778 8.873 110,922 +0.01(+0.13%)
Sep 15, 2006 8.878 8.884 8.795 8.862 362,214 +0.05(+0.57%)
Sep 14, 2006 8.745 8.834 8.695 8.812 139,009 +0.05(+0.57%)
Sep 13, 2006 8.756 8.762 8.689 8.762 135,618 +0.01(+0.13%)
Sep 12, 2006 8.462 8.767 8.440 8.751 122,973 +0.32(+3.75%)
Sep 11, 2006 8.384 8.523 8.384 8.434 64,234 -0.01(-0.13%)
Sep 08, 2006 8.423 8.473 8.390 8.445 101,178 +0.03(+0.40%)
Sep 07, 2006 8.456 8.501 8.377 8.412 138,499 -0.07(-0.85%)
Sep 06, 2006 8.556 8.578 8.484 8.484 147,400 -0.12(-1.42%)
Sep 05, 2006 8.545 8.706 8.545 8.606 79,245 +0.04(+0.45%)
Sep 01, 2006 8.689 8.701 8.540 8.567 119,869 -0.04(-0.45%)
Aug 31, 2006 8.723 8.751 8.606 8.606 180,091 -0.08(-0.96%)
Aug 30, 2006 8.623 8.767 8.584 8.689 118,376 +0.01(+0.06%)
Aug 29, 2006 8.512 8.706 8.495 8.684 269,802 +0.14(+1.69%)
Aug 28, 2006 8.495 8.578 8.456 8.540 128,662 +0.04(+0.52%)
Aug 25, 2006 8.512 8.656 8.478 8.495 109,083 -0.06(-0.71%)
Aug 24, 2006 8.490 8.567 8.484 8.556 107,790 +0.09(+1.05%)
Aug 23, 2006 8.612 8.662 8.440 8.467 182,616 -0.09(-1.04%)
Aug 22, 2006 8.606 8.673 8.506 8.556 166,075 -0.06(-0.64%)
Aug 21, 2006 8.723 8.773 8.601 8.612 188,476 -0.17(-1.96%)
Aug 18, 2006 8.828 8.828 8.662 8.784 94,723 +0.02(+0.19%)
Aug 17, 2006 8.739 8.845 8.728 8.767 80,947 -0.03(-0.32%)
Aug 16, 2006 8.756 8.817 8.734 8.795 101,230 +0.07(+0.83%)
Aug 15, 2006 8.595 8.745 8.595 8.723 160,160 +0.23(+2.68%)
Aug 14, 2006 8.556 8.667 8.490 8.495 83,840 +0.00(+0.00%)
Aug 11, 2006 8.551 8.551 8.467 8.495 102,025 -0.09(-1.10%)
Aug 10, 2006 8.351 8.617 8.351 8.589 135,081 +0.18(+2.11%)
Aug 09, 2006 8.528 8.578 8.384 8.412 137,377 -0.03(-0.39%)
Aug 08, 2006 8.578 8.623 8.434 8.445 499,600 -0.09(-1.11%)
Aug 07, 2006 8.434 8.567 8.434 8.540 192,657 +0.07(+0.85%)
Aug 04, 2006 8.540 8.595 8.379 8.467 313,056 +0.01(+0.13%)
Aug 03, 2006 8.351 8.512 8.329 8.456 269,502 +0.02(+0.20%)
Aug 02, 2006 8.295 8.440 8.284 8.440 133,318 +0.20(+2.43%)
Aug 01, 2006 8.262 8.295 8.156 8.240 134,409 -0.05(-0.60%)
Jul 31, 2006 8.351 8.351 8.223 8.290 192,975 -0.06(-0.67%)
Jul 28, 2006 8.112 8.362 8.073 8.345 237,182 +0.31(+3.87%)
Jul 27, 2006 8.245 8.295 8.023 8.034 91,561 -0.15(-1.83%)
Jul 26, 2006 8.240 8.306 8.095 8.184 90,748 -0.11(-1.27%)
Jul 25, 2006 8.245 8.323 8.162 8.290 154,543 +0.05(+0.61%)
Jul 24, 2006 7.962 8.240 8.001 8.240 345,783 +0.28(+3.49%)
Jul 21, 2006 8.034 8.034 7.901 7.962 92,196 -0.12(-1.51%)
Jul 20, 2006 8.373 8.373 8.040 8.084 107,766 -0.27(-3.19%)
Jul 19, 2006 8.084 8.356 8.045 8.351 220,931 +0.27(+3.30%)
Jul 18, 2006 7.962 8.084 7.823 8.084 150,606 +0.17(+2.18%)
Jul 17, 2006 7.829 7.995 7.829 7.912 110,518 +0.03(+0.35%)
Jul 14, 2006 7.901 7.945 7.829 7.884 132,949 -0.02(-0.28%)
Jul 13, 2006 8.034 8.056 7.907 7.907 121,939 -0.16(-2.00%)
Jul 12, 2006 8.234 8.284 8.029 8.068 99,437 -0.20(-2.42%)
Jul 11, 2006 8.273 8.273 8.145 8.267 129,914 -0.04(-0.47%)
Jul 10, 2006 8.223 8.373 8.212 8.306 81,347 +0.10(+1.22%)
Jul 07, 2006 8.251 8.362 8.190 8.206 134,739 -0.07(-0.87%)
Jul 06, 2006 8.373 8.406 8.234 8.279 130,523 -0.06(-0.73%)
Jul 05, 2006 8.290 8.356 8.290 8.340 211,459 -0.04(-0.46%)
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.