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

First Finl Bncp [Oh] (NQ: FFBC )

23.66 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 10.49 10.53 10.30 10.38 458,557 -0.01(-0.11%)
Jan 30, 2012 10.43 10.56 10.35 10.40 483,078 -0.10(-0.91%)
Jan 27, 2012 10.47 10.67 10.46 10.49 385,181 +0.01(+0.06%)
Jan 26, 2012 10.72 10.90 10.35 10.49 496,882 -0.21(-1.96%)
Jan 25, 2012 10.59 10.81 10.59 10.69 449,659 +0.06(+0.56%)
Jan 24, 2012 10.53 10.71 10.40 10.63 338,205 +0.05(+0.51%)
Jan 23, 2012 10.69 10.78 10.54 10.58 222,545 -0.13(-1.23%)
Jan 20, 2012 10.59 10.84 10.54 10.71 405,828 +0.06(+0.56%)
Jan 19, 2012 10.75 10.75 10.47 10.65 227,956 -0.02(-0.17%)
Jan 18, 2012 10.46 10.68 10.34 10.67 188,440 +0.19(+1.77%)
Jan 17, 2012 10.66 10.75 10.44 10.49 384,395 -0.11(-1.07%)
Jan 13, 2012 10.46 10.69 10.46 10.60 194,170 -0.10(-0.89%)
Jan 12, 2012 10.69 10.72 10.47 10.69 274,249 +0.07(+0.62%)
Jan 11, 2012 10.62 10.66 10.55 10.63 373,373 -0.03(-0.28%)
Jan 10, 2012 10.59 10.71 10.46 10.66 414,103 +0.22(+2.12%)
Jan 09, 2012 10.39 10.49 10.25 10.44 279,963 +0.11(+1.10%)
Jan 06, 2012 10.43 10.50 10.19 10.32 294,180 -0.08(-0.80%)
Jan 05, 2012 10.15 10.59 10.03 10.41 432,946 +0.19(+1.81%)
Jan 04, 2012 10.19 10.29 10.07 10.22 253,721 +0.28(+2.82%)
Dec 30, 2011 10.15 10.19 9.924 9.942 276,671 -0.20(-2.00%)
Dec 29, 2011 9.960 10.19 9.954 10.15 264,634 +0.24(+2.41%)
Dec 28, 2011 10.20 10.31 9.882 9.906 301,050 -0.29(-2.81%)
Dec 27, 2011 10.02 10.26 10.01 10.19 231,208 +0.11(+1.07%)
Dec 23, 2011 10.16 10.16 10.00 10.09 163,672 +0.10(+1.02%)
Dec 21, 2011 9.966 10.03 9.673 9.984 296,792 +0.07(+0.72%)
Dec 20, 2011 9.583 9.972 9.530 9.912 448,173 +0.51(+5.40%)
Dec 19, 2011 9.781 9.888 9.380 9.404 375,126 -0.30(-3.08%)
Dec 16, 2011 9.745 10.03 9.595 9.703 1,103,020 +0.06(+0.62%)
Dec 15, 2011 9.482 9.655 9.422 9.643 398,635 +0.31(+3.33%)
Dec 14, 2011 9.321 9.655 9.321 9.333 386,624 -0.11(-1.14%)
Dec 13, 2011 9.739 9.876 9.374 9.440 284,253 -0.22(-2.29%)
Dec 12, 2011 9.703 9.703 9.524 9.661 298,647 -0.22(-2.18%)
Dec 09, 2011 9.518 9.948 9.488 9.876 385,948 +0.43(+4.55%)
Dec 08, 2011 9.685 9.685 9.440 9.446 463,459 -0.35(-3.60%)
Dec 07, 2011 9.536 9.828 9.374 9.799 444,956 +0.19(+1.99%)
Dec 06, 2011 9.607 9.757 9.518 9.607 366,196 -0.01(-0.12%)
Dec 05, 2011 9.685 9.685 9.488 9.619 331,254 +0.11(+1.19%)
Dec 02, 2011 9.506 9.661 9.422 9.506 236,735 +0.16(+1.66%)
Dec 01, 2011 9.428 9.548 9.279 9.350 274,455 -0.14(-1.45%)
Nov 30, 2011 9.076 9.506 9.076 9.488 857,674 +0.76(+8.69%)
Nov 29, 2011 8.852 8.940 8.688 8.729 307,913 -0.15(-1.65%)
Nov 28, 2011 8.782 8.923 8.688 8.876 436,673 +0.36(+4.27%)
Nov 25, 2011 8.635 8.858 8.506 8.512 150,762 -0.16(-1.83%)
Nov 23, 2011 8.911 8.975 8.588 8.670 425,492 -0.33(-3.71%)
Nov 22, 2011 9.052 9.234 8.946 9.005 244,802 -0.06(-0.71%)
Nov 21, 2011 9.222 9.310 9.034 9.069 367,205 -0.35(-3.68%)
Nov 18, 2011 9.327 9.433 9.263 9.415 533,625 +0.11(+1.13%)
Nov 17, 2011 9.369 9.486 9.228 9.310 476,560 -0.04(-0.38%)
Nov 16, 2011 9.451 9.738 9.316 9.345 326,921 -0.20(-2.09%)
Nov 15, 2011 9.234 9.580 9.234 9.545 427,915 +0.25(+2.71%)
Nov 14, 2011 9.627 9.662 9.251 9.292 398,564 -0.39(-4.00%)
Nov 11, 2011 9.503 9.720 9.471 9.679 492,127 +0.31(+3.32%)
Nov 10, 2011 9.345 9.509 9.228 9.369 261,293 +0.21(+2.24%)
Nov 09, 2011 9.580 9.715 9.151 9.163 494,302 -0.67(-6.86%)
Nov 08, 2011 9.797 9.891 9.527 9.838 391,209 +0.08(+0.84%)
Nov 07, 2011 9.568 9.797 9.451 9.756 228,398 +0.14(+1.46%)
Nov 04, 2011 9.773 9.773 9.498 9.615 241,851 -0.26(-2.67%)
Nov 03, 2011 9.726 9.914 9.392 9.879 450,910 +0.28(+2.87%)
Nov 02, 2011 9.269 9.621 9.157 9.603 369,217 +0.50(+5.54%)
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.