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

First Finl Bncp [Oh] (NQ: FFBC )

21.66 -0.64 (-2.87%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 3, 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 (%)
Feb 28, 2006 9.424 9.435 9.270 9.292 137,515 -0.13(-1.40%)
Feb 27, 2006 9.204 9.441 9.204 9.424 146,336 +0.22(+2.39%)
Feb 24, 2006 9.309 9.309 9.193 9.204 171,464 -0.12(-1.24%)
Feb 23, 2006 9.287 9.380 9.265 9.320 123,552 -0.05(-0.53%)
Feb 22, 2006 9.232 9.452 9.221 9.369 233,707 +0.14(+1.49%)
Feb 21, 2006 9.248 9.298 9.171 9.232 146,254 -0.05(-0.53%)
Feb 17, 2006 9.358 9.358 9.138 9.281 149,320 -0.02(-0.18%)
Feb 16, 2006 9.287 9.342 9.089 9.298 116,831 +0.00(+0.00%)
Feb 15, 2006 9.155 9.320 9.094 9.298 123,681 +0.11(+1.20%)
Feb 14, 2006 8.968 9.188 8.968 9.188 169,875 +0.20(+2.26%)
Feb 13, 2006 9.012 9.116 8.820 8.984 130,866 -0.03(-0.30%)
Feb 10, 2006 9.061 9.127 8.908 9.012 166,244 -0.06(-0.67%)
Feb 09, 2006 9.259 9.358 9.072 9.072 70,282 -0.24(-2.60%)
Feb 08, 2006 9.507 9.507 9.309 9.314 139,084 -0.17(-1.80%)
Feb 07, 2006 9.517 9.732 9.479 9.485 113,836 -0.12(-1.20%)
Feb 06, 2006 9.556 9.600 9.369 9.600 84,424 +0.00(+0.00%)
Feb 03, 2006 9.397 9.633 9.353 9.600 57,154 +0.13(+1.39%)
Feb 02, 2006 9.567 9.622 9.441 9.468 120,116 -0.14(-1.49%)
Feb 01, 2006 9.479 9.721 9.479 9.611 145,697 -0.11(-1.13%)
Jan 31, 2006 9.616 9.748 9.550 9.721 106,258 +0.05(+0.51%)
Jan 30, 2006 9.886 9.941 9.561 9.671 77,210 -0.26(-2.60%)
Jan 27, 2006 9.963 10.04 9.886 9.930 88,908 -0.05(-0.55%)
Jan 26, 2006 9.699 9.985 9.699 9.985 85,301 +0.30(+3.06%)
Jan 25, 2006 9.770 9.770 9.556 9.688 65,998 +0.01(+0.11%)
Jan 24, 2006 9.561 9.682 9.468 9.677 101,203 +0.12(+1.21%)
Jan 23, 2006 9.479 9.605 9.479 9.561 46,436 +0.09(+0.99%)
Jan 20, 2006 9.798 9.798 9.430 9.468 68,483 -0.20(-2.05%)
Jan 19, 2006 9.688 9.710 9.512 9.666 73,007 -0.06(-0.62%)
Jan 18, 2006 9.550 9.748 9.507 9.726 88,089 +0.11(+1.11%)
Jan 17, 2006 9.759 9.759 9.528 9.619 106,604 -0.20(-2.04%)
Jan 13, 2006 9.721 9.847 9.721 9.820 31,542 +0.07(+0.73%)
Jan 12, 2006 9.886 9.924 9.748 9.748 53,138 -0.18(-1.77%)
Jan 11, 2006 10.01 10.04 9.792 9.924 157,069 -0.13(-1.31%)
Jan 10, 2006 10.04 10.06 9.839 10.06 95,399 -0.01(-0.11%)
Jan 09, 2006 9.968 10.09 9.853 10.07 110,706 +0.16(+1.66%)
Jan 06, 2006 9.836 9.974 9.759 9.902 87,032 +0.04(+0.39%)
Jan 05, 2006 9.820 9.974 9.803 9.864 96,546 +0.06(+0.62%)
Jan 04, 2006 9.946 9.963 9.803 9.803 104,305 -0.16(-1.60%)
Jan 03, 2006 9.721 9.963 9.556 9.963 290,699 +0.34(+3.48%)
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%)
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.