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 (%)
Dec 31, 2008 7.020 7.037 6.637 6.876 0 -0.13(-1.82%)
Dec 30, 2008 6.959 7.015 6.732 7.004 169,524 +0.14(+2.02%)
Dec 29, 2008 6.893 6.904 6.710 6.865 96,791 -0.02(-0.32%)
Dec 26, 2008 6.898 6.937 6.760 6.887 50,545 +0.06(+0.89%)
Dec 24, 2008 6.832 6.987 6.698 6.826 99,922 +0.02(+0.33%)
Dec 23, 2008 6.915 6.998 6.737 6.804 138,373 -0.03(-0.49%)
Dec 22, 2008 6.771 6.920 6.549 6.837 253,706 +0.09(+1.32%)
Dec 19, 2008 7.253 7.431 6.643 6.748 719,523 -0.28(-3.95%)
Dec 18, 2008 6.970 7.259 6.610 7.026 170,665 +0.04(+0.56%)
Dec 17, 2008 6.943 7.054 6.766 6.987 286,108 -0.08(-1.18%)
Dec 16, 2008 6.832 7.115 6.499 7.070 450,940 +0.41(+6.08%)
Dec 15, 2008 6.876 6.876 6.443 6.665 179,990 -0.18(-2.60%)
Dec 12, 2008 6.321 6.843 6.266 6.843 231,589 +0.35(+5.38%)
Dec 11, 2008 6.760 7.015 6.454 6.493 253,129 -0.38(-5.49%)
Dec 10, 2008 6.821 7.009 6.632 6.871 196,057 +0.14(+2.15%)
Dec 09, 2008 6.915 7.209 6.710 6.726 426,067 -0.29(-4.11%)
Dec 08, 2008 6.993 7.215 6.804 7.015 297,961 +0.08(+1.20%)
Dec 05, 2008 6.432 6.987 6.171 6.932 399,004 +0.36(+5.40%)
Dec 04, 2008 6.515 6.893 6.304 6.576 304,444 -0.06(-0.92%)
Dec 03, 2008 6.082 6.821 6.049 6.637 352,650 +0.13(+1.96%)
Dec 02, 2008 6.160 6.510 6.055 6.510 301,710 +0.51(+8.51%)
Dec 01, 2008 6.732 6.815 5.966 5.999 324,631 -0.94(-13.52%)
Nov 28, 2008 6.987 7.170 6.748 6.937 153,657 -0.17(-2.34%)
Nov 26, 2008 6.715 7.181 6.710 7.104 405,486 +0.17(+2.40%)
Nov 25, 2008 6.937 7.037 6.626 6.937 362,380 -0.01(-0.16%)
Nov 24, 2008 6.837 7.481 6.499 6.948 460,168 +0.03(+0.40%)
Nov 21, 2008 6.821 7.015 6.016 6.920 427,379 +0.32(+4.79%)
Nov 20, 2008 6.793 7.026 6.515 6.604 274,413 -0.21(-3.02%)
Nov 19, 2008 7.209 7.459 6.782 6.809 203,326 -0.50(-6.83%)
Nov 18, 2008 7.198 7.414 6.937 7.309 387,158 +0.14(+2.01%)
Nov 17, 2008 7.165 7.592 6.998 7.165 170,117 -0.07(-1.00%)
Nov 14, 2008 7.492 7.758 7.137 7.237 264,773 -0.44(-5.71%)
Nov 13, 2008 7.076 7.720 6.893 7.675 553,923 +0.66(+9.41%)
Nov 12, 2008 6.926 7.137 6.871 7.015 480,825 -0.07(-0.94%)
Nov 11, 2008 7.043 7.353 7.043 7.081 240,514 -0.06(-0.78%)
Nov 10, 2008 7.276 7.642 6.998 7.137 160,001 +0.01(+0.08%)
Nov 07, 2008 7.131 7.226 7.004 7.131 298,642 +0.07(+1.02%)
Nov 06, 2008 6.987 7.498 6.970 7.059 284,293 -0.02(-0.24%)
Nov 05, 2008 7.503 7.681 6.965 7.076 222,165 -0.59(-7.74%)
Nov 04, 2008 7.659 7.770 7.442 7.670 203,036 +0.09(+1.17%)
Nov 03, 2008 7.437 7.631 7.126 7.581 184,387 +0.12(+1.56%)
Oct 31, 2008 7.209 7.548 6.943 7.464 474,654 +0.23(+3.14%)
Oct 30, 2008 7.270 7.536 6.571 7.237 382,906 +0.27(+3.82%)
Oct 29, 2008 7.165 7.403 6.410 6.970 267,685 -0.04(-0.63%)
Oct 28, 2008 6.377 7.070 6.071 7.015 349,810 +0.86(+13.98%)
Oct 27, 2008 6.304 6.560 6.060 6.155 200,908 -0.18(-2.89%)
Oct 24, 2008 5.883 6.649 5.883 6.338 216,333 -0.19(-2.97%)
Oct 23, 2008 6.626 6.754 6.144 6.532 286,659 -0.06(-0.84%)
Oct 22, 2008 6.710 6.987 6.533 6.587 176,498 -0.31(-4.43%)
Oct 21, 2008 6.993 7.342 6.743 6.893 197,623 -0.26(-3.65%)
Oct 20, 2008 7.059 7.231 6.782 7.154 174,029 +0.11(+1.58%)
Oct 17, 2008 7.309 7.709 6.981 7.043 433,381 -0.65(-8.44%)
Oct 16, 2008 7.198 7.742 6.704 7.692 444,281 +0.53(+7.44%)
Oct 15, 2008 7.459 7.770 7.048 7.159 231,915 -0.55(-7.19%)
Oct 14, 2008 8.047 8.047 7.437 7.714 305,152 -0.02(-0.29%)
Oct 13, 2008 7.758 7.758 7.076 7.736 312,938 +0.52(+7.15%)
Oct 10, 2008 6.199 7.253 5.700 7.220 382,686 +0.79(+12.35%)
Oct 09, 2008 7.475 7.475 6.404 6.427 379,012 -0.86(-11.81%)
Oct 08, 2008 6.632 7.931 6.538 7.287 235,696 +0.34(+4.87%)
Oct 07, 2008 7.797 7.858 6.876 6.948 274,269 -0.82(-10.57%)
Oct 06, 2008 7.448 7.936 7.448 7.770 249,689 +0.06(+0.79%)
Oct 03, 2008 8.041 8.325 7.709 7.709 111,458 -0.14(-1.77%)
Oct 02, 2008 7.892 7.967 7.620 7.847 91,017 -0.09(-1.12%)
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.