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

First Finl Bncp [Oh] (NQ: FFBC )

21.03 -0.27 (-1.27%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 13, 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 30, 2004 9.117 9.216 9.079 9.134 91,944 -0.07(-0.78%)
Jan 29, 2004 9.474 9.474 8.997 9.205 80,656 +0.03(+0.30%)
Jan 28, 2004 9.639 9.639 9.112 9.178 110,879 -0.34(-3.52%)
Jan 27, 2004 9.639 9.667 9.409 9.513 238,873 -0.04(-0.40%)
Jan 26, 2004 9.310 9.551 9.310 9.551 98,863 +0.16(+1.70%)
Jan 23, 2004 9.337 9.409 9.288 9.392 123,806 +0.04(+0.47%)
Jan 22, 2004 9.392 9.447 9.343 9.348 315,524 -0.04(-0.41%)
Jan 21, 2004 9.282 9.403 9.244 9.387 374,150 -0.03(-0.35%)
Jan 20, 2004 9.052 9.425 9.041 9.420 164,771 +0.30(+3.31%)
Jan 16, 2004 9.172 9.260 9.090 9.117 151,298 +0.10(+1.10%)
Jan 15, 2004 9.035 9.299 9.019 9.019 89,601 -0.13(-1.38%)
Jan 14, 2004 9.019 9.156 9.019 9.145 76,694 +0.13(+1.46%)
Jan 13, 2004 8.914 9.019 8.815 9.013 78,597 +0.00(+0.00%)
Jan 12, 2004 9.057 9.063 8.925 9.013 92,117 +0.03(+0.37%)
Jan 09, 2004 8.925 9.030 8.909 8.980 125,645 -0.02(-0.18%)
Jan 08, 2004 8.953 9.101 8.925 8.996 89,473 +0.03(+0.36%)
Jan 07, 2004 8.925 9.013 8.925 8.964 92,490 +0.02(+0.18%)
Jan 06, 2004 8.925 9.085 8.925 8.947 88,485 -0.06(-0.67%)
Jan 05, 2004 9.128 9.128 8.953 9.008 106,145 +0.00(+0.00%)
Jan 02, 2004 8.925 9.106 8.815 9.008 141,831 +0.25(+2.82%)
Dec 31, 2003 8.843 9.068 8.760 8.760 147,839 -0.36(-3.92%)
Dec 30, 2003 9.030 9.128 8.947 9.117 59,927 +0.01(+0.06%)
Dec 29, 2003 9.063 9.128 8.914 9.112 66,669 +0.16(+1.84%)
Dec 26, 2003 8.911 8.964 8.898 8.947 18,991 +0.03(+0.31%)
Dec 24, 2003 9.117 9.128 8.870 8.920 65,123 -0.20(-2.23%)
Dec 23, 2003 8.958 9.134 8.958 9.123 201,840 +0.07(+0.79%)
Dec 22, 2003 8.931 9.057 8.931 9.052 87,181 +0.13(+1.48%)
Dec 19, 2003 8.914 8.936 8.678 8.920 183,408 +0.07(+0.81%)
Dec 18, 2003 8.782 8.848 8.678 8.848 79,694 +0.07(+0.81%)
Dec 17, 2003 8.747 8.777 8.656 8.777 280,760 +0.05(+0.57%)
Dec 16, 2003 8.530 8.788 8.530 8.727 180,176 +0.20(+2.32%)
Dec 15, 2003 8.843 8.887 8.513 8.530 89,237 -0.31(-3.54%)
Dec 12, 2003 8.788 8.843 8.706 8.843 59,667 +0.08(+0.88%)
Dec 11, 2003 8.590 8.843 8.552 8.766 123,442 +0.25(+2.90%)
Dec 10, 2003 8.634 8.634 8.486 8.519 135,986 -0.03(-0.39%)
Dec 09, 2003 8.782 8.782 8.541 8.552 107,092 -0.21(-2.38%)
Dec 08, 2003 8.706 8.843 8.623 8.760 115,711 +0.05(+0.63%)
Dec 05, 2003 8.832 8.788 8.706 8.706 77,998 -0.13(-1.43%)
Dec 04, 2003 8.645 8.843 8.546 8.832 125,494 +0.30(+3.47%)
Dec 03, 2003 8.706 8.903 8.513 8.535 130,162 -0.34(-3.78%)
Dec 02, 2003 8.980 8.980 8.826 8.870 59,703 -0.01(-0.12%)
Dec 01, 2003 9.002 9.013 8.733 8.881 112,152 +0.09(+1.06%)
Nov 28, 2003 8.788 8.881 8.788 8.788 32,612 -0.03(-0.31%)
Nov 26, 2003 8.925 9.030 8.793 8.815 57,293 -0.12(-1.29%)
Nov 25, 2003 8.788 9.030 8.788 8.931 74,161 +0.03(+0.37%)
Nov 24, 2003 8.755 9.101 8.755 8.898 149,326 +0.11(+1.25%)
Nov 21, 2003 8.870 8.870 8.733 8.788 62,065 -0.01(-0.12%)
Nov 20, 2003 8.788 8.953 8.722 8.799 75,521 +0.01(+0.06%)
Nov 19, 2003 8.815 8.975 8.793 8.793 101,266 -0.05(-0.62%)
Nov 18, 2003 9.074 9.074 8.788 8.848 55,452 -0.13(-1.47%)
Nov 17, 2003 8.898 9.068 8.870 8.980 79,227 -0.02(-0.18%)
Nov 14, 2003 9.095 9.101 8.969 8.997 59,847 -0.01(-0.12%)
Nov 13, 2003 9.106 9.172 9.008 9.008 48,237 -0.19(-2.09%)
Nov 12, 2003 9.106 9.205 8.969 9.200 102,453 +0.13(+1.39%)
Nov 11, 2003 8.947 9.085 8.920 9.074 43,312 +0.09(+1.04%)
Nov 10, 2003 9.145 9.260 8.947 8.980 95,875 -0.25(-2.74%)
Nov 07, 2003 9.216 9.255 9.123 9.233 148,057 +0.10(+1.14%)
Nov 06, 2003 9.106 9.150 9.063 9.128 110,885 +0.02(+0.24%)
Nov 05, 2003 9.117 9.200 9.068 9.106 118,628 -0.04(-0.42%)
Nov 04, 2003 9.189 9.189 9.095 9.145 124,436 +0.04(+0.42%)
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.