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

First Finl Bncp [Oh] (NQ: FFBC )

23.21 -0.45 (-1.90%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 20, 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 29, 2009 4.739 4.756 4.523 4.734 310,498 +0.00(+0.00%)
May 28, 2009 4.867 5.006 4.545 4.734 281,023 -0.07(-1.50%)
May 27, 2009 5.039 5.039 4.795 4.806 269,175 -0.29(-5.66%)
May 26, 2009 4.706 5.106 4.684 5.095 360,905 +0.34(+7.12%)
May 22, 2009 4.584 4.973 4.573 4.756 486,353 +0.46(+10.58%)
May 21, 2009 4.551 4.640 4.251 4.301 548,112 -0.31(-6.63%)
May 20, 2009 4.973 5.117 4.556 4.606 576,582 -0.29(-6.00%)
May 19, 2009 5.272 5.350 4.878 4.900 378,581 -0.79(-13.94%)
May 18, 2009 5.394 5.749 5.389 5.694 416,115 +0.37(+6.88%)
May 15, 2009 5.577 5.627 5.283 5.328 195,787 -0.26(-4.57%)
May 14, 2009 5.594 5.661 5.428 5.583 166,622 +0.03(+0.60%)
May 13, 2009 5.766 5.838 5.533 5.550 185,142 -0.33(-5.66%)
May 12, 2009 6.127 6.199 5.799 5.883 230,899 -0.22(-3.64%)
May 11, 2009 6.249 6.249 6.060 6.105 192,273 -0.26(-4.10%)
May 08, 2009 5.933 6.371 5.855 6.365 212,383 +0.54(+9.34%)
May 07, 2009 6.132 6.232 5.755 5.822 224,342 -0.24(-4.03%)
May 06, 2009 5.971 6.099 5.833 6.066 209,258 +0.18(+3.02%)
May 05, 2009 6.088 6.105 5.738 5.888 284,908 -0.26(-4.16%)
May 04, 2009 5.983 6.155 5.838 6.144 224,228 +0.33(+5.73%)
May 01, 2009 5.988 6.138 5.749 5.811 294,996 -0.18(-2.97%)
Apr 30, 2009 6.243 6.626 5.894 5.988 344,412 -0.18(-2.88%)
Apr 29, 2009 6.138 6.510 5.811 6.166 259,549 +0.33(+5.71%)
Apr 28, 2009 5.550 6.144 5.550 5.833 174,271 -0.16(-2.59%)
Apr 27, 2009 6.210 6.221 5.838 5.988 207,631 -0.34(-5.35%)
Apr 24, 2009 6.155 6.465 6.077 6.327 250,698 +0.22(+3.54%)
Apr 23, 2009 6.293 6.293 5.905 6.110 251,689 -0.16(-2.57%)
Apr 22, 2009 6.282 6.654 6.205 6.271 176,265 -0.14(-2.16%)
Apr 21, 2009 5.938 6.421 5.888 6.410 234,279 +0.44(+7.44%)
Apr 20, 2009 6.427 6.538 5.899 5.966 265,890 -0.65(-9.82%)
Apr 17, 2009 6.293 6.660 6.182 6.615 233,602 +0.36(+5.67%)
Apr 16, 2009 6.199 6.293 5.960 6.260 230,501 +0.13(+2.17%)
Apr 15, 2009 5.666 6.155 5.666 6.127 261,483 +0.40(+6.98%)
Apr 14, 2009 6.271 6.399 5.644 5.727 431,642 -0.67(-10.42%)
Apr 13, 2009 5.944 6.415 5.899 6.393 213,258 +0.35(+5.79%)
Apr 09, 2009 5.494 6.066 5.494 6.044 346,362 +0.68(+12.73%)
Apr 08, 2009 5.294 5.439 5.139 5.361 183,805 +0.09(+1.79%)
Apr 07, 2009 5.455 5.577 5.256 5.267 312,491 -0.29(-5.19%)
Apr 06, 2009 5.655 5.655 5.294 5.555 284,819 -0.19(-3.38%)
Apr 03, 2009 5.561 5.772 5.466 5.749 143,262 +0.19(+3.39%)
Apr 02, 2009 5.522 5.924 5.350 5.561 400,849 +0.17(+3.19%)
Apr 01, 2009 5.267 5.500 5.117 5.389 306,174 +0.10(+1.89%)
Mar 31, 2009 5.067 5.511 5.067 5.289 300,179 +0.31(+6.12%)
Mar 30, 2009 5.045 5.172 4.856 4.984 228,198 -0.52(-9.38%)
Mar 26, 2009 5.328 5.500 5.189 5.500 218,864 +0.27(+5.09%)
Mar 25, 2009 5.106 5.483 4.806 5.233 305,914 +0.16(+3.06%)
Mar 24, 2009 5.428 5.544 5.039 5.078 419,218 -0.45(-8.13%)
Mar 23, 2009 5.100 5.550 4.723 5.527 428,379 +0.83(+17.59%)
Mar 20, 2009 4.784 4.995 4.612 4.701 402,118 -0.03(-0.70%)
Mar 19, 2009 5.034 5.072 4.651 4.734 376,720 -0.27(-5.33%)
Mar 18, 2009 3.846 5.006 3.846 5.000 250,304 +0.66(+15.22%)
Mar 17, 2009 3.974 4.340 3.863 4.340 308,516 +0.40(+10.14%)
Mar 16, 2009 4.090 4.218 3.890 3.940 252,935 -0.10(-2.47%)
Mar 13, 2009 3.907 4.146 3.907 4.040 226,470 -0.09(-2.15%)
Mar 12, 2009 3.441 4.135 3.419 4.129 321,663 +0.66(+19.04%)
Mar 11, 2009 3.441 3.563 3.380 3.469 228,731 +0.04(+1.13%)
Mar 10, 2009 3.186 3.452 3.091 3.430 243,001 +0.33(+10.75%)
Mar 09, 2009 3.091 3.186 2.814 3.097 299,458 -0.04(-1.41%)
Mar 06, 2009 3.291 3.330 2.880 3.141 252,931 -0.10(-3.08%)
Mar 05, 2009 3.613 3.646 3.230 3.241 314,524 -0.46(-12.31%)
Mar 04, 2009 3.796 3.802 3.568 3.696 254,911 -0.49(-11.79%)
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.