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: 10:06 AM 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 (%)
Dec 31, 2009 8.281 8.001 8.001 8.001 286,801 -0.26(-3.19%)
Dec 30, 2009 8.331 8.380 8.116 8.265 294,768 -0.09(-1.05%)
Dec 29, 2009 8.517 8.534 8.336 8.353 231,242 -0.15(-1.81%)
Dec 28, 2009 8.342 8.517 8.314 8.506 198,626 +0.20(+2.38%)
Dec 24, 2009 8.232 8.380 8.193 8.309 94,577 +0.13(+1.54%)
Dec 23, 2009 8.325 8.413 8.160 8.182 300,355 -0.10(-1.26%)
Dec 22, 2009 8.226 8.424 8.193 8.287 379,246 +0.06(+0.73%)
Dec 21, 2009 8.056 8.265 7.962 8.226 826,851 +0.19(+2.32%)
Dec 18, 2009 7.787 8.056 7.699 8.039 2,008,048 +0.32(+4.13%)
Dec 17, 2009 7.633 7.765 7.583 7.721 621,566 +0.03(+0.36%)
Dec 16, 2009 7.781 7.810 7.688 7.693 553,261 +0.00(+0.00%)
Dec 15, 2009 7.677 7.830 7.567 7.693 851,335 +0.02(+0.21%)
Dec 14, 2009 7.666 7.743 7.534 7.677 337,228 -0.01(-0.14%)
Dec 11, 2009 7.319 7.699 7.221 7.688 1,123,165 +0.40(+5.43%)
Dec 10, 2009 7.545 7.556 7.221 7.292 360,620 -0.24(-3.21%)
Dec 09, 2009 7.721 7.748 7.490 7.534 345,039 -0.16(-2.07%)
Dec 08, 2009 7.715 7.863 7.633 7.693 269,302 -0.07(-0.92%)
Dec 07, 2009 7.781 7.869 7.682 7.765 342,049 -0.04(-0.49%)
Dec 04, 2009 7.798 7.957 7.633 7.803 383,013 +0.18(+2.38%)
Dec 03, 2009 7.737 7.968 7.600 7.622 396,148 -0.06(-0.79%)
Dec 02, 2009 7.490 7.830 7.490 7.682 505,444 +0.18(+2.34%)
Dec 01, 2009 7.402 7.517 7.221 7.506 609,566 +0.20(+2.78%)
Nov 30, 2009 7.072 7.314 6.869 7.303 584,777 +0.23(+3.26%)
Nov 27, 2009 7.237 7.374 7.072 7.072 185,454 -0.31(-4.17%)
Nov 25, 2009 7.479 7.528 7.380 7.380 168,077 -0.09(-1.25%)
Nov 24, 2009 7.418 7.550 7.264 7.473 270,438 +0.02(+0.29%)
Nov 23, 2009 7.259 7.556 7.210 7.451 669,631 +0.32(+4.47%)
Nov 20, 2009 7.034 7.182 7.034 7.133 427,616 +0.07(+0.93%)
Nov 19, 2009 7.122 7.171 6.874 7.067 526,697 -0.14(-1.98%)
Nov 18, 2009 7.039 7.237 6.957 7.210 1,035,696 +0.15(+2.18%)
Nov 17, 2009 6.720 7.210 6.638 7.056 889,798 +0.32(+4.73%)
Nov 16, 2009 6.649 6.869 6.638 6.737 1,120,122 +0.10(+1.57%)
Nov 13, 2009 7.083 7.182 6.594 6.633 3,991,653 -0.42(-5.92%)
Nov 12, 2009 7.188 7.457 7.045 7.050 696,342 -0.13(-1.84%)
Nov 11, 2009 7.083 7.215 7.001 7.182 371,390 +0.16(+2.35%)
Nov 10, 2009 6.935 7.050 6.929 7.017 598,063 +0.02(+0.24%)
Nov 09, 2009 6.929 7.017 6.792 7.001 345,055 +0.14(+2.00%)
Nov 06, 2009 6.803 7.089 6.731 6.863 787,092 +0.05(+0.81%)
Nov 05, 2009 6.830 6.841 6.715 6.808 465,878 +0.03(+0.41%)
Nov 04, 2009 6.852 6.891 6.644 6.781 757,163 -0.02(-0.24%)
Nov 03, 2009 6.962 7.144 6.792 6.797 721,708 -0.21(-2.98%)
Nov 02, 2009 6.984 7.166 6.880 7.006 675,510 +0.04(+0.55%)
Oct 30, 2009 7.182 7.292 6.885 6.968 1,265,867 -0.27(-3.79%)
Oct 29, 2009 7.347 7.347 7.182 7.243 508,088 -0.04(-0.53%)
Oct 28, 2009 7.308 7.352 7.138 7.281 543,995 -0.03(-0.38%)
Oct 27, 2009 7.144 7.352 7.094 7.308 773,014 +0.18(+2.54%)
Oct 26, 2009 7.116 7.232 7.057 7.127 445,683 +0.00(+0.00%)
Oct 23, 2009 7.089 7.254 7.006 7.127 396,275 -0.05(-0.69%)
Oct 22, 2009 6.902 7.199 6.880 7.177 652,741 +0.30(+4.31%)
Oct 21, 2009 6.979 7.193 6.869 6.880 666,728 -0.14(-2.03%)
Oct 20, 2009 6.935 7.111 6.880 7.023 433,145 -0.05(-0.70%)
Oct 19, 2009 7.138 7.226 7.061 7.072 243,861 -0.02(-0.23%)
Oct 16, 2009 7.155 7.188 7.045 7.089 302,686 -0.12(-1.68%)
Oct 15, 2009 7.144 7.270 7.094 7.210 472,440 +0.02(+0.31%)
Oct 14, 2009 7.281 7.308 7.143 7.188 626,419 -0.03(-0.46%)
Oct 13, 2009 7.237 7.352 7.083 7.221 391,131 -0.05(-0.68%)
Oct 12, 2009 7.363 7.457 7.259 7.270 265,331 -0.17(-2.29%)
Oct 09, 2009 7.270 7.440 7.226 7.440 338,680 +0.16(+2.19%)
Oct 08, 2009 7.056 7.286 6.902 7.281 620,086 +0.26(+3.76%)
Oct 07, 2009 6.951 7.050 6.869 7.017 366,265 +0.05(+0.79%)
Oct 06, 2009 6.792 6.968 6.759 6.962 586,387 +0.20(+2.92%)
Oct 05, 2009 6.517 6.786 6.490 6.764 723,897 +0.26(+4.06%)
Oct 02, 2009 6.457 6.677 6.396 6.501 490,860 -0.03(-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.