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 31, 2005 10.06 10.06 9.853 9.886 359,936 -0.06(-0.61%)
May 27, 2005 10.06 10.11 9.925 9.947 227,457 -0.03(-0.33%)
May 26, 2005 9.722 9.996 9.722 9.980 102,300 +0.22(+2.25%)
May 25, 2005 9.842 9.842 9.656 9.760 120,101 -0.13(-1.33%)
May 24, 2005 9.810 9.936 9.810 9.892 114,338 -0.05(-0.50%)
May 23, 2005 9.837 9.996 9.804 9.941 174,350 +0.03(+0.33%)
May 20, 2005 9.958 9.958 9.804 9.908 108,682 +0.03(+0.33%)
May 19, 2005 9.941 10.03 9.864 9.875 98,036 -0.17(-1.70%)
May 18, 2005 10.02 10.08 9.919 10.05 220,302 +0.04(+0.44%)
May 17, 2005 9.810 10.02 9.788 10.00 141,794 +0.12(+1.25%)
May 16, 2005 9.573 9.886 9.573 9.878 128,168 +0.30(+3.18%)
May 13, 2005 9.722 9.722 9.455 9.573 203,346 -0.04(-0.40%)
May 12, 2005 9.788 9.886 9.601 9.612 76,827 -0.16(-1.63%)
May 11, 2005 9.700 9.820 9.546 9.771 96,319 +0.15(+1.60%)
May 10, 2005 9.820 9.925 9.612 9.617 131,700 -0.37(-3.69%)
May 09, 2005 9.842 9.985 9.799 9.985 132,252 +0.15(+1.51%)
May 06, 2005 9.864 9.897 9.722 9.837 123,434 +0.07(+0.73%)
May 05, 2005 9.947 10.01 9.694 9.766 135,484 -0.13(-1.33%)
May 04, 2005 9.777 9.941 9.700 9.897 125,568 +0.19(+1.98%)
May 03, 2005 9.694 9.875 9.650 9.705 101,351 -0.06(-0.62%)
May 02, 2005 9.447 9.793 9.447 9.766 354,973 +0.27(+2.83%)
Apr 29, 2005 9.282 9.502 9.222 9.496 235,618 +0.21(+2.31%)
Apr 28, 2005 9.387 9.469 9.282 9.282 120,520 -0.18(-1.86%)
Apr 27, 2005 9.310 9.557 9.288 9.458 153,397 +0.08(+0.82%)
Apr 26, 2005 9.612 9.667 9.332 9.381 142,615 -0.29(-3.01%)
Apr 25, 2005 9.579 9.749 9.474 9.672 151,719 +0.16(+1.67%)
Apr 22, 2005 9.804 9.804 9.381 9.513 282,264 -0.27(-2.81%)
Apr 21, 2005 9.557 9.788 9.502 9.788 376,630 +0.27(+2.83%)
Apr 20, 2005 9.667 9.667 9.403 9.518 247,833 -0.12(-1.20%)
Apr 19, 2005 9.551 9.667 9.469 9.634 118,642 +0.02(+0.17%)
Apr 18, 2005 9.414 9.722 9.409 9.617 189,516 +0.16(+1.68%)
Apr 15, 2005 9.606 9.700 9.420 9.458 174,998 -0.17(-1.77%)
Apr 14, 2005 9.678 9.842 9.590 9.628 218,430 -0.18(-1.85%)
Apr 13, 2005 10.15 10.18 9.810 9.810 262,243 -0.33(-3.30%)
Apr 12, 2005 9.864 10.16 9.864 10.14 297,874 +0.23(+2.33%)
Apr 11, 2005 9.864 9.930 9.810 9.914 265,455 +0.05(+0.56%)
Apr 08, 2005 10.08 10.09 9.831 9.859 135,977 -0.20(-2.02%)
Apr 07, 2005 10.07 10.11 9.886 10.06 101,912 +0.05(+0.49%)
Apr 06, 2005 10.12 10.19 9.875 10.01 137,317 -0.03(-0.33%)
Apr 05, 2005 10.08 10.21 9.952 10.05 107,700 +0.02(+0.22%)
Apr 04, 2005 10.01 10.10 9.804 10.02 145,150 +0.06(+0.61%)
Apr 01, 2005 10.08 10.25 9.881 9.963 195,404 -0.06(-0.60%)
Mar 31, 2005 10.24 10.25 9.930 10.02 345,243 -0.12(-1.19%)
Mar 30, 2005 10.19 10.22 10.11 10.14 271,762 +0.05(+0.52%)
Mar 29, 2005 10.30 10.42 10.04 10.09 315,753 -0.23(-2.26%)
Mar 28, 2005 10.32 10.39 10.30 10.33 107,689 +0.00(+0.00%)
Mar 24, 2005 10.38 10.39 10.33 10.33 125,723 +0.00(+0.00%)
Mar 23, 2005 10.39 10.42 10.32 10.33 100,288 -0.13(-1.21%)
Mar 22, 2005 10.49 10.58 10.44 10.45 418,791 -0.12(-1.14%)
Mar 21, 2005 10.38 10.58 10.38 10.57 254,562 +0.03(+0.26%)
Mar 18, 2005 10.33 10.56 10.23 10.55 494,988 +0.24(+2.35%)
Mar 17, 2005 10.29 10.33 10.22 10.30 252,949 +0.11(+1.08%)
Mar 16, 2005 10.22 10.30 10.19 10.19 254,445 -0.08(-0.80%)
Mar 15, 2005 10.29 10.46 10.26 10.28 169,831 +0.01(+0.11%)
Mar 14, 2005 10.16 10.33 10.16 10.27 232,918 +0.09(+0.92%)
Mar 11, 2005 10.24 10.34 10.17 10.17 170,346 -0.05(-0.48%)
Mar 10, 2005 10.29 10.41 10.22 10.22 215,066 -0.03(-0.30%)
Mar 09, 2005 10.20 10.28 10.17 10.25 171,246 -0.00(-0.03%)
Mar 08, 2005 10.13 10.29 10.13 10.25 241,171 +0.06(+0.59%)
Mar 07, 2005 10.24 10.33 10.19 10.19 107,928 -0.15(-1.43%)
Mar 04, 2005 10.19 10.34 10.16 10.34 120,367 +0.19(+1.89%)
Mar 03, 2005 10.16 10.18 10.08 10.15 90,853 +0.02(+0.22%)
Mar 02, 2005 10.16 10.16 10.03 10.13 163,968 +0.03(+0.27%)
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.