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

First Finl Bncp [Oh] (NQ: FFBC )

23.55 -0.11 (-0.46%)
Streaming Delayed Price Updated: 1:36 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 28, 2010 9.167 9.145 8.776 8.874 508,409 -0.29(-3.20%)
May 27, 2010 9.072 9.262 8.933 9.167 517,151 +0.30(+3.40%)
May 26, 2010 8.894 9.067 8.799 8.866 469,123 +0.05(+0.57%)
May 25, 2010 8.503 8.832 8.341 8.815 516,392 +0.11(+1.28%)
May 24, 2010 9.056 9.156 8.670 8.704 396,670 -0.34(-3.77%)
May 21, 2010 8.760 9.217 8.654 9.044 669,825 +0.21(+2.34%)
May 20, 2010 8.877 9.351 8.804 8.838 792,379 -0.65(-6.83%)
May 19, 2010 9.441 9.742 9.290 9.485 619,762 +0.03(+0.37%)
May 18, 2010 10.03 10.05 9.273 9.451 656,626 -0.47(-4.74%)
May 17, 2010 10.17 10.42 9.798 9.921 544,334 -0.17(-1.71%)
May 14, 2010 10.20 10.20 9.938 10.09 688,685 -0.18(-1.74%)
May 13, 2010 10.39 10.48 10.11 10.27 493,447 -0.18(-1.76%)
May 12, 2010 10.00 10.47 10.00 10.46 788,659 +0.45(+4.52%)
May 11, 2010 9.865 10.11 9.502 10.00 618,625 +0.28(+2.87%)
May 10, 2010 9.589 10.02 9.541 9.725 587,043 +0.51(+5.58%)
May 07, 2010 9.491 9.770 9.162 9.212 781,132 -0.28(-2.94%)
May 06, 2010 9.670 9.865 8.905 9.491 703,920 -0.26(-2.69%)
May 05, 2010 9.854 9.960 9.569 9.753 785,125 -0.16(-1.63%)
May 04, 2010 10.09 10.09 9.474 9.915 1,278,678 -0.35(-3.37%)
May 03, 2010 10.60 10.61 9.960 10.26 970,672 -0.41(-3.82%)
Apr 30, 2010 11.62 11.62 10.67 10.67 1,406,216 -0.99(-8.48%)
Apr 29, 2010 11.14 11.72 11.02 11.66 551,098 +0.61(+5.56%)
Apr 28, 2010 11.12 11.34 10.99 11.04 277,466 +0.03(+0.30%)
Apr 27, 2010 11.37 11.65 10.96 11.01 760,785 -0.39(-3.43%)
Apr 26, 2010 11.89 11.92 11.39 11.40 596,860 -0.50(-4.22%)
Apr 23, 2010 11.51 11.91 11.27 11.90 782,065 +0.37(+3.19%)
Apr 22, 2010 11.08 11.54 11.05 11.53 586,137 +0.36(+3.25%)
Apr 21, 2010 10.90 11.18 10.83 11.17 848,638 +0.26(+2.35%)
Apr 20, 2010 10.74 10.95 10.70 10.91 502,374 +0.15(+1.35%)
Apr 19, 2010 10.50 10.85 10.37 10.77 731,914 +0.25(+2.33%)
Apr 16, 2010 10.86 10.86 10.33 10.52 626,855 -0.35(-3.18%)
Apr 15, 2010 10.80 10.99 10.76 10.87 362,385 +0.02(+0.21%)
Apr 14, 2010 10.52 10.85 10.45 10.85 695,658 +0.33(+3.19%)
Apr 13, 2010 10.42 10.58 10.26 10.51 414,091 +0.03(+0.27%)
Apr 12, 2010 10.34 10.55 10.23 10.48 460,848 +0.13(+1.24%)
Apr 09, 2010 10.20 10.42 10.09 10.36 357,750 +0.13(+1.31%)
Apr 08, 2010 10.35 10.44 10.13 10.22 604,272 -0.20(-1.93%)
Apr 07, 2010 10.37 10.66 10.34 10.42 577,139 +0.01(+0.11%)
Apr 06, 2010 10.33 10.56 10.20 10.41 539,946 +0.03(+0.32%)
Apr 05, 2010 10.11 10.38 9.993 10.38 372,504 +0.27(+2.71%)
Apr 01, 2010 10.02 10.11 10.11 10.11 522,484 +0.18(+1.80%)
Mar 31, 2010 10.00 10.24 9.904 9.926 660,255 -0.15(-1.44%)
Mar 30, 2010 10.10 10.23 9.876 10.07 427,811 -0.04(-0.39%)
Mar 29, 2010 10.28 10.38 10.01 10.11 363,704 -0.14(-1.36%)
Mar 26, 2010 10.55 10.60 10.21 10.25 322,050 -0.26(-2.50%)
Mar 25, 2010 10.54 10.89 10.50 10.51 549,867 +0.03(+0.27%)
Mar 24, 2010 10.52 10.62 10.47 10.48 432,085 -0.12(-1.16%)
Mar 23, 2010 10.57 10.62 10.38 10.61 561,182 +0.03(+0.26%)
Mar 22, 2010 10.26 10.65 10.21 10.58 564,976 +0.25(+2.38%)
Mar 19, 2010 10.38 10.45 10.06 10.33 683,309 +0.03(+0.27%)
Mar 18, 2010 10.41 10.53 10.30 10.31 427,674 -0.08(-0.75%)
Mar 17, 2010 10.31 10.46 10.30 10.38 479,053 +0.07(+0.65%)
Mar 16, 2010 10.25 10.32 10.16 10.32 211,551 +0.08(+0.76%)
Mar 15, 2010 10.22 10.26 10.16 10.24 279,404 +0.02(+0.22%)
Mar 12, 2010 10.37 10.37 10.05 10.22 482,551 -0.09(-0.92%)
Mar 11, 2010 10.22 10.38 10.14 10.31 397,388 +0.03(+0.27%)
Mar 10, 2010 10.11 10.34 10.11 10.28 416,901 +0.15(+1.43%)
Mar 09, 2010 10.06 10.21 9.993 10.14 444,933 +0.05(+0.50%)
Mar 08, 2010 10.24 10.24 10.07 10.09 555,576 -0.12(-1.20%)
Mar 05, 2010 9.982 10.23 9.882 10.21 873,173 +0.27(+2.70%)
Mar 04, 2010 9.887 9.954 9.792 9.943 404,859 +0.06(+0.56%)
Mar 03, 2010 10.18 10.18 9.837 9.887 686,587 -0.25(-2.42%)
Mar 02, 2010 10.38 10.52 10.07 10.13 1,011,657 -0.26(-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.