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 28, 2010 9.068 9.046 8.682 8.778 513,954 -0.29(-3.20%)
May 27, 2010 8.974 9.162 8.836 9.068 522,792 +0.30(+3.40%)
May 26, 2010 8.798 8.969 8.704 8.770 474,240 +0.05(+0.57%)
May 25, 2010 8.411 8.737 8.251 8.720 522,024 +0.11(+1.28%)
May 24, 2010 8.958 9.057 8.577 8.610 400,997 -0.34(-3.77%)
May 21, 2010 8.665 9.118 8.560 8.947 677,131 +0.20(+2.34%)
May 20, 2010 8.781 9.251 8.709 8.742 801,021 -0.64(-6.83%)
May 19, 2010 9.339 9.637 9.190 9.383 626,522 +0.03(+0.37%)
May 18, 2010 9.924 9.941 9.173 9.349 663,788 -0.47(-4.74%)
May 17, 2010 10.06 10.31 9.692 9.814 550,271 -0.17(-1.71%)
May 14, 2010 10.09 10.09 9.830 9.985 696,196 -0.18(-1.74%)
May 13, 2010 10.28 10.37 9.996 10.16 498,829 -0.18(-1.76%)
May 12, 2010 9.897 10.36 9.897 10.34 797,261 +0.45(+4.52%)
May 11, 2010 9.759 10.00 9.400 9.897 625,372 +0.28(+2.87%)
May 10, 2010 9.485 9.913 9.438 9.621 593,446 +0.51(+5.58%)
May 07, 2010 9.389 9.665 9.063 9.112 789,652 -0.28(-2.94%)
May 06, 2010 9.565 9.759 8.809 9.389 711,598 -0.26(-2.69%)
May 05, 2010 9.748 9.853 9.466 9.648 793,688 -0.16(-1.63%)
May 04, 2010 9.980 9.985 9.372 9.808 1,292,625 -0.34(-3.37%)
May 03, 2010 10.48 10.49 9.853 10.15 981,259 -0.40(-3.82%)
Apr 30, 2010 11.50 11.50 10.55 10.55 1,421,554 -0.98(-8.48%)
Apr 29, 2010 11.02 11.59 10.90 11.53 557,109 +0.61(+5.56%)
Apr 28, 2010 11.00 11.22 10.87 10.92 280,492 +0.03(+0.30%)
Apr 27, 2010 11.24 11.53 10.84 10.89 769,082 -0.39(-3.43%)
Apr 26, 2010 11.76 11.79 11.27 11.28 603,370 -0.50(-4.22%)
Apr 23, 2010 11.38 11.78 11.15 11.77 790,595 +0.36(+3.19%)
Apr 22, 2010 10.96 11.42 10.93 11.41 592,530 +0.36(+3.25%)
Apr 21, 2010 10.78 11.06 10.71 11.05 857,894 +0.25(+2.35%)
Apr 20, 2010 10.63 10.84 10.59 10.80 507,854 +0.14(+1.35%)
Apr 19, 2010 10.38 10.74 10.26 10.65 739,897 +0.24(+2.33%)
Apr 16, 2010 10.75 10.75 10.22 10.41 633,692 -0.34(-3.18%)
Apr 15, 2010 10.69 10.87 10.65 10.75 366,338 +0.02(+0.21%)
Apr 14, 2010 10.41 10.73 10.34 10.73 703,245 +0.33(+3.19%)
Apr 13, 2010 10.31 10.47 10.15 10.40 418,608 +0.03(+0.27%)
Apr 12, 2010 10.23 10.43 10.12 10.37 465,874 +0.13(+1.24%)
Apr 09, 2010 10.09 10.31 9.985 10.24 361,652 +0.13(+1.31%)
Apr 08, 2010 10.24 10.33 10.02 10.11 610,863 -0.20(-1.93%)
Apr 07, 2010 10.26 10.55 10.23 10.31 583,434 +0.01(+0.11%)
Apr 06, 2010 10.22 10.44 10.09 10.30 545,835 +0.03(+0.32%)
Apr 05, 2010 9.996 10.27 9.886 10.27 376,567 +0.27(+2.71%)
Apr 01, 2010 9.908 9.996 9.996 9.996 528,182 +0.18(+1.80%)
Mar 31, 2010 9.897 10.13 9.797 9.819 667,457 -0.14(-1.44%)
Mar 30, 2010 9.991 10.12 9.770 9.963 432,478 -0.04(-0.39%)
Mar 29, 2010 10.17 10.27 9.902 10.00 367,671 -0.14(-1.36%)
Mar 26, 2010 10.44 10.49 10.10 10.14 325,563 -0.26(-2.50%)
Mar 25, 2010 10.43 10.77 10.39 10.40 555,865 +0.03(+0.27%)
Mar 24, 2010 10.40 10.50 10.36 10.37 436,798 -0.12(-1.16%)
Mar 23, 2010 10.46 10.50 10.27 10.49 567,303 +0.03(+0.26%)
Mar 22, 2010 10.15 10.54 10.10 10.47 571,138 +0.24(+2.38%)
Mar 19, 2010 10.27 10.34 9.952 10.22 690,762 +0.03(+0.27%)
Mar 18, 2010 10.29 10.42 10.19 10.19 432,338 -0.08(-0.75%)
Mar 17, 2010 10.20 10.35 10.19 10.27 484,278 +0.07(+0.65%)
Mar 16, 2010 10.14 10.21 10.05 10.21 213,858 +0.08(+0.76%)
Mar 15, 2010 10.11 10.15 10.05 10.13 282,452 +0.02(+0.22%)
Mar 12, 2010 10.26 10.26 9.941 10.11 487,815 -0.09(-0.92%)
Mar 11, 2010 10.11 10.27 10.03 10.20 401,723 +0.03(+0.27%)
Mar 10, 2010 10.00 10.23 10.00 10.17 421,449 +0.14(+1.43%)
Mar 09, 2010 9.952 10.10 9.886 10.03 449,786 +0.05(+0.50%)
Mar 08, 2010 10.13 10.13 9.963 9.980 561,635 -0.12(-1.20%)
Mar 05, 2010 9.875 10.12 9.775 10.10 882,697 +0.27(+2.69%)
Mar 04, 2010 9.781 9.847 9.687 9.836 409,275 +0.06(+0.56%)
Mar 03, 2010 10.07 10.07 9.731 9.781 694,076 -0.24(-2.42%)
Mar 02, 2010 10.27 10.41 9.963 10.02 1,022,691 -0.25(-2.46%)
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.