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

First Finl Bncp [Oh] (NQ: FFBC )

21.42 -0.27 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2013 9.682 9.848 9.625 9.733 511,114 +0.04(+0.39%)
Jan 30, 2013 9.740 9.859 9.619 9.695 269,995 -0.01(-0.13%)
Jan 29, 2013 9.593 9.708 9.564 9.708 391,267 +0.14(+1.46%)
Jan 28, 2013 9.504 9.580 9.421 9.568 280,197 +0.06(+0.67%)
Jan 25, 2013 9.644 9.644 9.440 9.504 249,355 -0.08(-0.80%)
Jan 24, 2013 9.491 9.619 9.491 9.580 331,549 +0.08(+0.80%)
Jan 23, 2013 9.529 9.536 9.424 9.504 306,178 -0.01(-0.13%)
Jan 22, 2013 9.408 9.523 9.383 9.517 335,393 +0.13(+1.42%)
Jan 18, 2013 9.326 9.498 9.326 9.383 697,225 +0.04(+0.41%)
Jan 17, 2013 9.294 9.396 9.262 9.345 500,497 +0.09(+0.96%)
Jan 16, 2013 9.160 9.307 9.160 9.256 316,718 +0.05(+0.55%)
Jan 15, 2013 9.192 9.224 9.128 9.205 312,168 -0.03(-0.28%)
Jan 14, 2013 9.230 9.300 9.160 9.230 388,414 -0.04(-0.41%)
Jan 11, 2013 9.453 9.453 9.192 9.268 296,242 -0.17(-1.75%)
Jan 10, 2013 9.434 9.504 9.319 9.434 207,859 +0.04(+0.41%)
Jan 09, 2013 9.167 9.491 9.128 9.396 603,299 -0.27(-2.77%)
Jan 08, 2013 9.657 9.695 9.555 9.663 297,450 +0.01(+0.13%)
Jan 07, 2013 9.669 9.708 9.612 9.650 298,734 -0.06(-0.66%)
Jan 04, 2013 9.638 9.803 9.574 9.714 390,315 +0.13(+1.40%)
Jan 03, 2013 9.606 9.618 9.517 9.580 385,530 -0.02(-0.20%)
Jan 02, 2013 9.504 9.612 9.307 9.599 744,203 +0.29(+3.15%)
Dec 31, 2012 9.256 9.319 9.167 9.307 290,730 +0.08(+0.90%)
Dec 28, 2012 9.205 9.326 9.167 9.224 237,766 -0.03(-0.28%)
Dec 27, 2012 9.224 9.281 9.065 9.249 771,356 +0.08(+0.83%)
Dec 26, 2012 9.097 9.268 9.001 9.173 650,400 +0.08(+0.91%)
Dec 24, 2012 9.077 9.135 8.937 9.090 150,608 +0.00(+0.00%)
Dec 21, 2012 9.027 9.116 8.963 9.090 1,630,949 -0.02(-0.21%)
Dec 20, 2012 9.116 9.160 9.007 9.109 407,586 +0.02(+0.21%)
Dec 19, 2012 9.173 9.198 9.071 9.090 268,855 -0.05(-0.56%)
Dec 18, 2012 9.084 9.160 9.071 9.141 356,486 +0.03(+0.28%)
Dec 17, 2012 8.899 9.122 8.899 9.116 449,482 +0.27(+3.02%)
Dec 14, 2012 8.957 9.001 8.829 8.848 232,268 -0.11(-1.28%)
Dec 13, 2012 9.090 9.108 8.893 8.963 202,755 -0.10(-1.05%)
Dec 12, 2012 9.192 9.230 9.046 9.058 257,761 -0.09(-0.97%)
Dec 11, 2012 9.173 9.224 9.071 9.148 366,269 +0.06(+0.63%)
Dec 10, 2012 9.084 9.160 9.039 9.090 304,644 +0.04(+0.42%)
Dec 07, 2012 9.135 9.135 8.988 9.052 211,408 -0.01(-0.14%)
Dec 06, 2012 9.084 9.122 9.014 9.065 326,696 +0.00(+0.00%)
Dec 05, 2012 9.294 9.326 9.052 9.065 396,759 -0.16(-1.73%)
Dec 04, 2012 9.179 9.305 9.058 9.224 601,138 -0.03(-0.28%)
Nov 30, 2012 9.307 9.421 9.179 9.249 560,350 -0.02(-0.21%)
Nov 29, 2012 9.281 9.472 9.192 9.268 375,487 +0.08(+0.90%)
Nov 28, 2012 9.148 9.248 9.046 9.186 295,675 -0.01(-0.07%)
Nov 27, 2012 9.398 9.423 9.192 9.193 498,825 -0.18(-1.93%)
Nov 26, 2012 9.361 9.396 9.304 9.373 230,214 +0.02(+0.20%)
Nov 23, 2012 9.148 9.367 9.093 9.354 135,824 +0.25(+2.74%)
Nov 21, 2012 9.248 9.273 9.067 9.105 164,729 -0.09(-0.95%)
Nov 20, 2012 9.155 9.267 9.123 9.192 200,459 +0.00(+0.00%)
Nov 19, 2012 9.017 9.198 8.968 9.192 290,884 +0.26(+2.94%)
Nov 16, 2012 8.830 8.967 8.767 8.930 374,609 +0.08(+0.92%)
Nov 15, 2012 8.886 8.980 8.805 8.849 290,688 -0.06(-0.70%)
Nov 14, 2012 9.105 9.192 8.899 8.911 269,725 -0.21(-2.26%)
Nov 13, 2012 9.192 9.348 9.117 9.117 215,606 -0.17(-1.88%)
Nov 12, 2012 9.311 9.367 9.248 9.292 155,863 +0.04(+0.40%)
Nov 09, 2012 9.198 9.373 9.198 9.255 175,392 +0.04(+0.41%)
Nov 08, 2012 9.386 9.560 9.211 9.217 337,891 -0.17(-1.86%)
Nov 07, 2012 9.767 9.767 9.386 9.392 270,875 -0.47(-4.75%)
Nov 06, 2012 9.735 9.929 9.679 9.860 245,938 +0.18(+1.87%)
Nov 05, 2012 9.617 9.723 9.523 9.679 299,621 +0.09(+0.91%)
Nov 02, 2012 9.792 9.834 9.585 9.592 257,586 -0.16(-1.60%)
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.