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

First Finl Bncp [Oh] (NQ: FFBC )

22.30 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2003 8.842 9.067 8.842 9.056 74,794 +0.29(+3.26%)
May 29, 2003 8.809 8.853 8.748 8.770 112,100 -0.04(-0.44%)
May 28, 2003 8.655 8.847 8.655 8.809 41,491 +0.08(+0.88%)
May 27, 2003 8.660 8.759 8.616 8.732 90,626 +0.04(+0.44%)
May 23, 2003 8.737 8.770 8.660 8.693 53,320 -0.08(-0.94%)
May 22, 2003 8.880 8.902 8.743 8.776 52,228 -0.10(-1.18%)
May 21, 2003 8.973 8.973 8.847 8.880 47,315 -0.10(-1.10%)
May 20, 2003 8.924 8.979 8.891 8.979 34,394 +0.10(+1.18%)
May 19, 2003 8.957 8.968 8.847 8.875 69,880 +0.00(+0.00%)
May 16, 2003 8.853 9.050 8.853 8.875 110,644 -0.10(-1.16%)
May 15, 2003 8.853 9.028 8.836 8.979 184,346 +0.13(+1.49%)
May 14, 2003 8.924 8.995 8.847 8.847 67,696 -0.04(-0.43%)
May 13, 2003 8.847 8.984 8.699 8.886 54,048 +0.01(+0.12%)
May 12, 2003 8.655 8.880 8.655 8.875 69,334 +0.22(+2.54%)
May 09, 2003 8.787 8.787 8.583 8.655 70,062 +0.04(+0.45%)
May 08, 2003 8.517 8.682 8.517 8.616 37,124 -0.11(-1.26%)
May 07, 2003 8.798 8.842 8.528 8.726 57,141 -0.10(-1.18%)
May 06, 2003 8.831 8.880 8.781 8.831 68,060 +0.00(+0.00%)
May 05, 2003 8.847 8.847 8.759 8.831 80,799 +0.02(+0.25%)
May 02, 2003 8.726 8.847 8.682 8.809 96,813 +0.12(+1.33%)
May 01, 2003 8.561 8.770 8.561 8.693 94,084 +0.05(+0.57%)
Apr 30, 2003 8.380 8.655 8.380 8.644 98,269 +0.25(+3.01%)
Apr 29, 2003 8.589 8.655 8.380 8.391 105,366 -0.20(-2.37%)
Apr 28, 2003 8.484 8.616 8.407 8.594 136,121 +0.10(+1.23%)
Apr 25, 2003 8.534 8.572 8.446 8.490 59,871 -0.04(-0.45%)
Apr 24, 2003 8.545 8.660 8.380 8.528 85,530 -0.15(-1.77%)
Apr 23, 2003 8.770 8.770 8.523 8.682 80,071 +0.07(+0.77%)
Apr 22, 2003 8.380 8.726 8.380 8.616 92,446 +0.08(+0.90%)
Apr 21, 2003 8.468 8.754 8.298 8.539 140,489 -0.02(-0.19%)
Apr 17, 2003 9.226 9.259 8.446 8.556 166,876 -0.35(-3.89%)
Apr 16, 2003 9.083 9.089 8.825 8.902 88,078 -0.12(-1.34%)
Apr 15, 2003 9.089 9.089 8.957 9.023 51,318 -0.01(-0.12%)
Apr 14, 2003 8.803 9.111 8.803 9.034 44,949 +0.21(+2.43%)
Apr 11, 2003 8.957 8.962 8.754 8.820 74,976 -0.01(-0.06%)
Apr 10, 2003 8.951 8.951 8.820 8.825 65,513 +0.04(+0.44%)
Apr 09, 2003 9.078 9.226 8.781 8.787 61,145 -0.29(-3.15%)
Apr 08, 2003 8.995 9.166 8.995 9.072 98,269 +0.09(+0.98%)
Apr 07, 2003 9.001 9.056 8.930 8.984 77,341 +0.14(+1.55%)
Apr 04, 2003 8.897 9.012 8.825 8.848 82,255 -0.00(-0.06%)
Apr 03, 2003 9.012 9.012 8.792 8.853 69,698 -0.10(-1.17%)
Apr 02, 2003 8.968 9.012 8.847 8.957 100,271 +0.00(+0.00%)
Apr 01, 2003 8.792 8.957 8.710 8.957 104,274 +0.24(+2.77%)
Mar 31, 2003 8.853 8.908 8.704 8.715 166,512 -0.13(-1.49%)
Mar 28, 2003 8.941 8.941 8.809 8.847 81,527 -0.09(-1.04%)
Mar 27, 2003 8.787 8.941 8.671 8.941 7,879,768 +0.14(+1.62%)
Mar 26, 2003 8.847 8.957 8.748 8.798 118,353 -0.13(-1.42%)
Mar 25, 2003 8.699 8.924 8.699 8.924 57,478 +0.20(+2.33%)
Mar 24, 2003 8.792 8.792 8.693 8.721 47,489 -0.10(-1.12%)
Mar 21, 2003 8.814 8.902 8.655 8.820 111,011 -0.05(-0.62%)
Mar 20, 2003 8.682 8.875 8.682 8.875 38,114 +0.08(+0.94%)
Mar 19, 2003 8.765 8.792 8.666 8.792 71,518 +0.05(+0.57%)
Mar 18, 2003 8.776 8.842 8.710 8.742 50,659 -0.02(-0.19%)
Mar 17, 2003 8.396 8.765 8.353 8.759 126,212 +0.18(+2.05%)
Mar 14, 2003 8.528 8.655 8.435 8.583 89,787 -0.03(-0.38%)
Mar 13, 2003 8.479 8.627 8.358 8.616 58,779 +0.21(+2.55%)
Mar 12, 2003 8.380 8.419 8.380 8.402 49,862 +0.02(+0.20%)
Mar 11, 2003 8.457 8.457 8.380 8.386 60,781 -0.02(-0.20%)
Mar 10, 2003 8.435 8.589 8.402 8.402 76,431 -0.20(-2.30%)
Mar 07, 2003 8.633 8.682 8.578 8.600 90,808 +0.01(+0.13%)
Mar 06, 2003 8.627 8.638 8.451 8.589 57,687 -0.09(-1.08%)
Mar 05, 2003 8.737 8.737 8.572 8.682 62,237 +0.02(+0.25%)
Mar 04, 2003 8.611 8.754 8.611 8.660 81,891 +0.06(+0.70%)
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.