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 (%)
Dec 30, 2005 9.666 9.770 9.578 9.627 423,156 -0.13(-1.30%)
Dec 29, 2005 9.726 9.781 9.704 9.754 82,482 +0.00(+0.00%)
Dec 28, 2005 9.754 9.814 9.638 9.754 75,158 +0.11(+1.14%)
Dec 27, 2005 9.853 9.979 9.638 9.644 107,732 -0.25(-2.50%)
Dec 23, 2005 9.891 9.985 9.858 9.891 47,416 -0.05(-0.55%)
Dec 22, 2005 9.770 9.946 9.770 9.946 72,588 +0.15(+1.57%)
Dec 21, 2005 9.886 9.919 9.787 9.792 73,867 -0.04(-0.45%)
Dec 20, 2005 9.688 9.990 9.627 9.836 196,908 +0.12(+1.19%)
Dec 19, 2005 9.946 9.974 9.644 9.721 178,364 -0.26(-2.59%)
Dec 16, 2005 9.924 10.07 9.721 9.979 400,568 +0.05(+0.55%)
Dec 15, 2005 10.11 10.14 9.880 9.924 173,977 -0.21(-2.11%)
Dec 14, 2005 10.14 10.22 10.14 10.14 131,765 -0.07(-0.65%)
Dec 13, 2005 10.20 10.22 10.04 10.20 87,813 -0.05(-0.48%)
Dec 12, 2005 10.32 10.34 10.17 10.25 223,208 -0.02(-0.16%)
Dec 09, 2005 9.974 10.36 9.974 10.27 135,914 +0.25(+2.47%)
Dec 08, 2005 9.875 10.12 9.831 10.02 156,452 +0.15(+1.50%)
Dec 07, 2005 10.11 10.13 9.864 9.875 231,193 -0.25(-2.44%)
Dec 06, 2005 10.33 10.33 10.11 10.12 165,511 -0.15(-1.44%)
Dec 05, 2005 10.43 10.43 10.18 10.27 266,494 -0.34(-3.16%)
Dec 02, 2005 10.51 10.63 10.48 10.61 266,581 +0.06(+0.57%)
Dec 01, 2005 10.59 10.64 10.53 10.55 260,190 -0.03(-0.31%)
Nov 30, 2005 10.55 10.58 10.45 10.58 255,106 +0.11(+1.05%)
Nov 29, 2005 10.47 10.55 10.40 10.47 122,574 +0.03(+0.26%)
Nov 28, 2005 10.52 10.55 10.41 10.44 182,756 -0.10(-0.94%)
Nov 25, 2005 10.45 10.56 10.45 10.54 55,407 +0.06(+0.58%)
Nov 23, 2005 10.44 10.54 10.43 10.48 93,725 +0.01(+0.11%)
Nov 22, 2005 10.46 10.52 10.44 10.47 110,740 -0.05(-0.47%)
Nov 21, 2005 10.40 10.52 10.35 10.52 111,869 +0.08(+0.79%)
Nov 18, 2005 10.44 10.44 10.38 10.44 92,788 +0.00(+0.00%)
Nov 17, 2005 10.31 10.44 10.27 10.44 71,376 +0.14(+1.33%)
Nov 16, 2005 10.29 10.35 10.19 10.30 87,752 -0.04(-0.37%)
Nov 15, 2005 10.32 10.39 10.26 10.34 81,827 +0.02(+0.16%)
Nov 14, 2005 10.44 10.46 10.28 10.32 99,130 -0.14(-1.36%)
Nov 11, 2005 10.44 10.58 10.43 10.46 137,455 -0.03(-0.31%)
Nov 10, 2005 10.36 10.53 10.25 10.50 167,738 +0.14(+1.38%)
Nov 09, 2005 10.34 10.42 10.31 10.35 117,728 +0.03(+0.27%)
Nov 08, 2005 10.34 10.40 10.30 10.33 93,980 -0.10(-0.95%)
Nov 07, 2005 10.44 10.44 10.30 10.42 222,884 -0.02(-0.16%)
Nov 04, 2005 10.45 10.50 9.391 10.44 188,692 -0.01(-0.11%)
Nov 03, 2005 10.57 10.58 10.38 10.45 214,944 -0.07(-0.68%)
Nov 02, 2005 10.30 10.58 10.30 10.52 404,323 +0.33(+3.23%)
Nov 01, 2005 10.20 10.33 10.14 10.19 173,535 -0.07(-0.70%)
Oct 31, 2005 10.19 10.32 10.19 10.26 256,241 +0.10(+0.97%)
Oct 28, 2005 9.946 10.25 9.886 10.17 147,408 +0.33(+3.35%)
Oct 27, 2005 9.935 10.07 9.836 9.836 108,782 -0.18(-1.81%)
Oct 26, 2005 9.941 10.18 9.930 10.02 83,747 +0.00(+0.00%)
Oct 25, 2005 10.19 10.22 9.814 10.02 122,651 -0.26(-2.57%)
Oct 24, 2005 10.00 10.30 9.946 10.28 129,206 +0.31(+3.09%)
Oct 21, 2005 9.792 10.02 9.792 9.974 110,427 +0.12(+1.17%)
Oct 20, 2005 10.06 10.16 9.787 9.858 95,774 -0.27(-2.71%)
Oct 19, 2005 9.567 10.13 9.534 10.13 212,495 +0.51(+5.31%)
Oct 18, 2005 9.765 9.787 9.589 9.622 90,730 -0.15(-1.52%)
Oct 17, 2005 9.671 9.803 9.649 9.770 173,436 +0.00(+0.00%)
Oct 14, 2005 9.787 9.787 9.633 9.770 201,401 +0.09(+0.97%)
Oct 13, 2005 9.611 9.721 9.594 9.677 179,837 +0.04(+0.46%)
Oct 12, 2005 9.616 9.754 9.589 9.633 159,082 +0.01(+0.06%)
Oct 11, 2005 9.638 9.726 9.507 9.627 182,048 -0.05(-0.57%)
Oct 10, 2005 9.913 9.913 9.616 9.682 78,926 -0.16(-1.67%)
Oct 07, 2005 9.825 9.891 9.787 9.847 165,118 +0.06(+0.62%)
Oct 06, 2005 9.880 9.957 9.660 9.787 347,450 -0.10(-1.00%)
Oct 05, 2005 10.05 10.06 9.836 9.886 230,655 -0.20(-2.02%)
Oct 04, 2005 10.36 10.40 10.00 10.09 368,203 -0.26(-2.50%)
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.