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

First Finl Bncp [Oh] (NQ: FFBC )

21.04 -0.26 (-1.22%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2010 8.893 9.127 8.718 8.838 636,534 -0.21(-2.27%)
Jul 29, 2010 9.027 9.110 8.849 9.043 619,612 +0.13(+1.50%)
Jul 28, 2010 8.977 9.105 8.821 8.910 625,355 -0.12(-1.29%)
Jul 27, 2010 8.771 9.127 8.693 9.027 609,407 +0.30(+3.44%)
Jul 26, 2010 8.349 8.754 8.321 8.727 768,080 +0.43(+5.16%)
Jul 23, 2010 8.165 8.404 8.137 8.299 483,956 +0.08(+0.95%)
Jul 22, 2010 8.093 8.276 8.065 8.221 613,651 +0.27(+3.43%)
Jul 21, 2010 8.199 8.243 7.893 7.948 623,316 -0.19(-2.39%)
Jul 20, 2010 7.932 8.249 7.904 8.143 917,961 +0.10(+1.24%)
Jul 19, 2010 8.110 8.148 7.915 8.043 532,839 -0.03(-0.41%)
Jul 16, 2010 8.337 8.443 8.010 8.076 537,799 -0.34(-4.09%)
Jul 15, 2010 8.443 8.476 8.332 8.421 483,463 -0.02(-0.26%)
Jul 14, 2010 8.504 8.532 8.332 8.443 395,458 -0.12(-1.43%)
Jul 13, 2010 8.482 8.621 8.449 8.565 1,051,153 +0.17(+2.05%)
Jul 12, 2010 8.387 8.549 8.287 8.393 323,909 -0.04(-0.53%)
Jul 09, 2010 8.399 8.504 8.343 8.438 467,782 +0.00(+0.00%)
Jul 08, 2010 8.365 8.615 8.226 8.438 1,211,390 +0.16(+1.95%)
Jul 07, 2010 7.954 8.276 7.926 8.276 1,714,359 +0.37(+4.71%)
Jul 06, 2010 8.037 8.143 7.837 7.904 689,579 +0.02(+0.21%)
Jul 02, 2010 8.254 8.254 7.748 7.887 596,815 -0.30(-3.67%)
Jul 01, 2010 8.354 8.382 7.960 8.187 535,442 -0.12(-1.47%)
Jun 30, 2010 8.632 8.754 8.276 8.310 485,748 -0.35(-4.04%)
Jun 29, 2010 9.060 9.143 8.593 8.660 735,928 -0.47(-5.17%)
Jun 25, 2010 8.921 9.149 8.871 9.132 1,148,839 +0.26(+2.88%)
Jun 24, 2010 8.754 9.032 8.754 8.877 559,336 +0.13(+1.46%)
Jun 23, 2010 8.804 8.932 8.693 8.749 477,706 -0.09(-1.07%)
Jun 22, 2010 9.038 9.182 8.810 8.843 412,963 -0.14(-1.55%)
Jun 21, 2010 9.032 9.177 8.838 8.982 356,476 +0.09(+1.00%)
Jun 18, 2010 8.999 9.077 8.782 8.893 1,703,277 -0.05(-0.56%)
Jun 17, 2010 8.888 8.960 8.727 8.943 275,277 +0.09(+1.00%)
Jun 16, 2010 8.838 8.968 8.782 8.854 261,154 -0.01(-0.13%)
Jun 15, 2010 8.749 8.899 8.693 8.866 433,984 +0.14(+1.59%)
Jun 14, 2010 8.843 8.888 8.671 8.727 391,350 -0.04(-0.44%)
Jun 11, 2010 8.660 8.888 8.532 8.765 335,927 +0.01(+0.13%)
Jun 10, 2010 8.588 8.788 8.504 8.754 394,439 +0.32(+3.82%)
Jun 09, 2010 8.649 8.838 8.371 8.432 745,535 -0.08(-0.91%)
Jun 08, 2010 8.543 8.588 8.271 8.510 471,988 +0.02(+0.26%)
Jun 07, 2010 8.665 8.821 8.488 8.488 547,864 -0.11(-1.29%)
Jun 04, 2010 8.882 8.938 8.554 8.599 835,149 -0.45(-4.98%)
Jun 03, 2010 8.866 9.110 8.866 9.049 514,280 +0.23(+2.58%)
Jun 02, 2010 8.749 8.916 8.649 8.821 991,915 +0.20(+2.32%)
Jun 01, 2010 8.737 9.300 8.621 8.621 1,108,934 -0.16(-1.79%)
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%)
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.