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

First Finl Bncp [Oh] (NQ: FFBC )

20.90 -0.14 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 26, 2010 10.28 10.32 10.13 10.19 2,517,574 -0.11(-1.07%)
Feb 25, 2010 10.17 10.41 10.11 10.30 1,112,868 +0.08(+0.75%)
Feb 24, 2010 9.853 10.38 9.793 10.23 930,184 +0.38(+3.91%)
Feb 23, 2010 9.650 9.842 9.623 9.842 1,256,214 +0.19(+1.99%)
Feb 22, 2010 9.474 9.672 9.425 9.650 479,101 +0.24(+2.57%)
Feb 19, 2010 9.387 9.447 9.310 9.409 380,284 +0.02(+0.18%)
Feb 18, 2010 9.315 9.392 9.260 9.392 340,862 +0.09(+1.00%)
Feb 17, 2010 9.409 9.409 9.145 9.299 552,777 -0.07(-0.70%)
Feb 16, 2010 9.337 9.436 9.293 9.365 802,758 +0.07(+0.71%)
Feb 12, 2010 8.942 9.299 9.299 9.299 923,086 +0.18(+1.99%)
Feb 11, 2010 9.030 9.167 8.958 9.117 444,086 +0.04(+0.42%)
Feb 10, 2010 8.942 9.123 8.870 9.079 591,366 +0.09(+0.98%)
Feb 09, 2010 8.991 9.106 8.711 8.991 583,516 +0.15(+1.68%)
Feb 08, 2010 8.898 9.008 8.667 8.843 773,946 -0.09(-0.98%)
Feb 05, 2010 8.678 9.024 8.662 8.931 1,708,208 +0.30(+3.50%)
Feb 04, 2010 8.815 8.997 8.618 8.629 1,338,738 -0.25(-2.84%)
Feb 03, 2010 9.057 9.139 8.788 8.881 633,874 -0.22(-2.41%)
Feb 02, 2010 9.211 9.321 9.046 9.101 605,733 -0.04(-0.42%)
Feb 01, 2010 9.052 9.205 8.969 9.139 993,215 +0.13(+1.46%)
Jan 29, 2010 8.826 9.063 8.810 9.008 1,096,781 +0.11(+1.23%)
Jan 28, 2010 8.541 8.920 8.541 8.898 8,694,238 +0.58(+7.00%)
Jan 27, 2010 7.744 8.467 7.733 8.316 1,560,035 +0.18(+2.23%)
Jan 26, 2010 8.497 8.766 7.948 8.134 800,268 -0.42(-4.94%)
Jan 25, 2010 8.601 8.601 8.167 8.557 562,463 +0.03(+0.32%)
Jan 22, 2010 8.535 8.749 8.398 8.530 777,557 -0.04(-0.45%)
Jan 21, 2010 8.217 8.777 8.145 8.568 1,022,384 +0.36(+4.35%)
Jan 20, 2010 8.288 8.458 7.876 8.211 636,157 -0.14(-1.64%)
Jan 19, 2010 8.079 8.475 8.057 8.349 568,000 +0.26(+3.26%)
Jan 15, 2010 8.255 8.085 8.085 8.085 650,347 -0.15(-1.80%)
Jan 14, 2010 7.909 8.283 7.909 8.233 418,813 +0.27(+3.45%)
Jan 13, 2010 8.019 8.173 7.854 7.959 371,785 -0.01(-0.07%)
Jan 12, 2010 7.832 7.972 7.755 7.964 285,839 +0.04(+0.49%)
Jan 11, 2010 7.970 7.981 7.799 7.926 227,119 -0.01(-0.14%)
Jan 08, 2010 7.739 8.123 7.739 7.937 357,860 +0.14(+1.76%)
Jan 07, 2010 7.645 7.805 7.574 7.799 420,051 +0.17(+2.23%)
Jan 06, 2010 7.651 7.832 7.607 7.629 334,945 -0.01(-0.14%)
Jan 05, 2010 8.107 8.145 7.580 7.640 525,052 -0.49(-6.01%)
Jan 04, 2010 8.140 8.178 8.030 8.129 335,402 +0.13(+1.65%)
Dec 31, 2009 8.277 7.997 7.997 7.997 286,939 -0.26(-3.19%)
Dec 30, 2009 8.327 8.376 8.112 8.261 294,910 -0.09(-1.05%)
Dec 29, 2009 8.513 8.530 8.332 8.349 231,354 -0.15(-1.81%)
Dec 28, 2009 8.338 8.513 8.310 8.502 198,722 +0.20(+2.38%)
Dec 24, 2009 8.228 8.376 8.189 8.305 94,622 +0.13(+1.54%)
Dec 23, 2009 8.321 8.409 8.156 8.178 300,500 -0.10(-1.26%)
Dec 22, 2009 8.222 8.420 8.189 8.283 379,428 +0.06(+0.73%)
Dec 21, 2009 8.052 8.261 7.959 8.222 827,248 +0.19(+2.32%)
Dec 18, 2009 7.783 8.052 7.695 8.035 2,009,013 +0.32(+4.13%)
Dec 17, 2009 7.629 7.761 7.580 7.717 621,865 +0.03(+0.36%)
Dec 16, 2009 7.777 7.806 7.684 7.689 553,527 +0.00(+0.00%)
Dec 15, 2009 7.673 7.827 7.563 7.689 851,744 +0.02(+0.21%)
Dec 14, 2009 7.662 7.739 7.530 7.673 337,390 -0.01(-0.14%)
Dec 11, 2009 7.316 7.695 7.217 7.684 1,123,705 +0.40(+5.43%)
Dec 10, 2009 7.541 7.552 7.217 7.288 360,793 -0.24(-3.21%)
Dec 09, 2009 7.717 7.744 7.486 7.530 345,205 -0.16(-2.07%)
Dec 08, 2009 7.711 7.860 7.629 7.689 269,431 -0.07(-0.92%)
Dec 07, 2009 7.777 7.865 7.678 7.761 342,213 -0.04(-0.49%)
Dec 04, 2009 7.794 7.953 7.629 7.799 383,197 +0.18(+2.38%)
Dec 03, 2009 7.733 7.964 7.596 7.618 396,338 -0.06(-0.79%)
Dec 02, 2009 7.486 7.827 7.486 7.678 505,687 +0.18(+2.34%)
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.