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

First Finl Bncp [Oh] (NQ: FFBC )

22.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2008 5.863 6.496 5.824 6.463 449,220 +0.44(+7.28%)
Jan 30, 2008 6.108 6.357 5.985 6.024 398,586 +0.01(+0.09%)
Jan 29, 2008 6.208 6.208 5.874 6.019 229,164 -0.06(-1.00%)
Jan 28, 2008 5.752 6.135 5.658 6.080 368,098 +0.31(+5.29%)
Jan 25, 2008 5.913 6.052 5.641 5.774 315,576 -0.04(-0.76%)
Jan 24, 2008 6.135 6.319 5.791 5.819 274,535 -0.30(-4.90%)
Jan 23, 2008 5.597 6.330 5.591 6.119 350,501 +0.37(+6.37%)
Jan 22, 2008 5.552 6.146 5.480 5.752 254,920 +0.01(+0.10%)
Jan 21, 2008 5.791 5.991 5.647 5.747 329,327 +0.00(+0.00%)
Jan 18, 2008 5.791 5.991 5.647 5.747 329,327 +0.02(+0.29%)
Jan 17, 2008 6.141 6.263 5.719 5.730 177,423 -0.38(-6.18%)
Jan 16, 2008 5.880 6.402 5.719 6.108 314,947 +0.20(+3.38%)
Jan 15, 2008 5.958 6.013 5.630 5.908 183,473 +0.00(+0.00%)
Jan 14, 2008 5.741 6.002 5.702 5.908 211,908 +0.25(+4.42%)
Jan 11, 2008 5.997 6.024 5.658 5.658 256,682 -0.40(-6.60%)
Jan 10, 2008 5.869 6.235 5.824 6.058 328,289 +0.08(+1.39%)
Jan 09, 2008 5.680 5.980 5.552 5.974 420,911 +0.29(+5.18%)
Jan 08, 2008 6.063 6.273 5.669 5.680 277,774 -0.37(-6.06%)
Jan 07, 2008 5.980 6.324 5.947 6.047 242,653 +0.11(+1.78%)
Jan 04, 2008 5.969 6.152 5.913 5.941 268,859 -0.11(-1.83%)
Jan 03, 2008 6.269 6.474 6.052 6.052 176,572 -0.16(-2.59%)
Jan 02, 2008 6.313 6.407 6.024 6.213 269,084 -0.12(-1.84%)
Jan 01, 2008 6.346 6.585 6.152 6.330 0 +0.00(+0.00%)
Dec 31, 2007 6.346 6.585 6.152 6.330 200,702 -0.08(-1.21%)
Dec 28, 2007 6.635 6.752 6.335 6.407 218,880 -0.11(-1.62%)
Dec 27, 2007 6.768 6.929 6.513 6.513 170,979 -0.26(-3.85%)
Dec 26, 2007 6.929 6.963 6.768 6.774 258,983 -0.25(-3.56%)
Dec 24, 2007 7.068 7.213 6.940 7.024 129,253 -0.01(-0.08%)
Dec 21, 2007 6.646 7.031 6.591 7.029 894,194 +0.64(+9.99%)
Dec 20, 2007 6.274 6.407 6.008 6.391 202,130 +0.18(+2.95%)
Dec 19, 2007 6.252 6.391 6.058 6.208 138,906 -0.09(-1.41%)
Dec 18, 2007 5.941 6.341 5.769 6.296 251,198 +0.43(+7.28%)
Dec 17, 2007 5.974 6.085 5.813 5.869 186,452 -0.16(-2.58%)
Dec 14, 2007 6.407 6.513 6.008 6.024 161,059 -0.49(-7.58%)
Dec 13, 2007 6.280 6.524 6.163 6.518 168,712 +0.18(+2.80%)
Dec 12, 2007 6.557 6.652 6.185 6.341 176,811 -0.01(-0.09%)
Dec 11, 2007 6.630 6.935 6.341 6.346 201,116 -0.24(-3.63%)
Dec 10, 2007 6.580 6.679 6.330 6.585 129,174 +0.04(+0.68%)
Dec 07, 2007 6.724 6.724 6.085 6.541 156,602 -0.15(-2.24%)
Dec 06, 2007 6.224 6.691 6.224 6.691 144,918 +0.46(+7.40%)
Dec 05, 2007 6.180 6.302 6.041 6.230 123,354 +0.10(+1.63%)
Dec 04, 2007 6.180 6.224 6.052 6.130 161,097 -0.12(-1.87%)
Dec 03, 2007 6.363 6.463 6.246 6.246 133,163 -0.13(-2.00%)
Nov 30, 2007 6.446 6.541 6.241 6.374 358,974 +0.03(+0.53%)
Nov 29, 2007 6.396 6.468 6.285 6.341 118,875 -0.07(-1.04%)
Nov 28, 2007 6.085 6.474 6.085 6.407 278,458 +0.40(+6.65%)
Nov 27, 2007 5.891 6.074 5.836 6.008 234,949 +0.14(+2.37%)
Nov 26, 2007 6.363 6.363 5.852 5.869 186,605 -0.49(-7.77%)
Nov 23, 2007 6.146 6.485 6.146 6.363 92,690 +0.29(+4.75%)
Nov 21, 2007 6.202 6.374 6.063 6.074 259,120 -0.15(-2.41%)
Nov 20, 2007 5.963 6.252 5.869 6.224 338,688 +0.25(+4.18%)
Nov 19, 2007 6.202 6.202 5.969 5.974 279,065 -0.31(-4.86%)
Nov 16, 2007 6.391 6.552 6.230 6.280 282,446 -0.09(-1.48%)
Nov 15, 2007 6.457 6.574 6.241 6.374 182,978 -0.13(-1.96%)
Nov 14, 2007 6.918 6.963 6.424 6.502 202,074 -0.36(-5.26%)
Nov 13, 2007 6.468 6.874 6.391 6.863 220,348 +0.46(+7.11%)
Nov 12, 2007 6.163 6.602 6.163 6.407 299,784 +0.25(+4.06%)
Nov 09, 2007 5.902 6.224 5.680 6.158 310,182 +0.18(+3.07%)
Nov 08, 2007 5.680 6.002 5.625 5.974 243,224 +0.36(+6.32%)
Nov 07, 2007 5.930 5.969 5.569 5.619 299,725 -0.40(-6.64%)
Nov 06, 2007 5.786 6.024 5.647 6.019 226,286 +0.27(+4.63%)
Nov 05, 2007 5.841 5.897 5.614 5.752 268,803 -0.18(-3.00%)
Nov 02, 2007 6.069 6.208 5.769 5.930 265,419 -0.06(-0.93%)
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.