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

First Finl Bncp [Oh] (NQ: FFBC )

21.44 -0.25 (-1.15%)
Streaming Delayed Price Updated: 1:24 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 (%)
Mar 31, 2004 10.13 10.18 9.946 10.17 97,541 +0.13(+1.26%)
Mar 30, 2004 9.963 10.04 9.886 10.04 44,403 +0.07(+0.72%)
Mar 29, 2004 9.792 9.974 9.781 9.968 115,193 +0.18(+1.85%)
Mar 26, 2004 10.06 10.12 9.787 9.787 86,986 -0.32(-3.15%)
Mar 25, 2004 9.946 10.15 9.836 10.11 78,615 +0.23(+2.28%)
Mar 24, 2004 9.943 10.06 9.825 9.880 107,004 -0.09(-0.88%)
Mar 23, 2004 9.693 10.02 9.660 9.968 95,721 +0.08(+0.78%)
Mar 22, 2004 10.17 10.17 9.891 9.891 146,676 -0.05(-0.55%)
Mar 19, 2004 10.17 10.22 9.919 9.946 89,352 -0.07(-0.66%)
Mar 18, 2004 10.03 10.14 9.979 10.01 76,795 -0.08(-0.76%)
Mar 17, 2004 10.25 10.25 10.03 10.09 153,409 +0.06(+0.60%)
Mar 16, 2004 10.13 10.14 9.919 10.03 97,905 +0.11(+1.11%)
Mar 15, 2004 10.12 10.55 9.853 9.919 161,598 -0.27(-2.64%)
Mar 12, 2004 9.946 10.23 9.946 10.19 107,186 +0.20(+2.04%)
Mar 11, 2004 9.897 10.25 9.897 9.985 179,251 -0.07(-0.71%)
Mar 10, 2004 10.20 10.41 10.01 10.06 129,024 -0.11(-1.08%)
Mar 09, 2004 10.18 10.26 10.11 10.17 112,464 -0.05(-0.54%)
Mar 08, 2004 10.49 10.49 10.18 10.22 130,480 -0.12(-1.17%)
Mar 05, 2004 10.12 10.43 10.11 10.34 90,990 +0.18(+1.73%)
Mar 04, 2004 10.41 10.44 10.09 10.17 178,159 -0.11(-1.07%)
Mar 03, 2004 10.36 10.41 9.946 10.28 235,119 +0.13(+1.30%)
Mar 02, 2004 9.820 10.18 9.748 10.14 298,266 +0.39(+4.00%)
Mar 01, 2004 9.507 9.809 9.507 9.754 85,894 +0.14(+1.43%)
Feb 27, 2004 9.561 9.720 9.507 9.616 131,390 -0.02(-0.17%)
Feb 26, 2004 9.397 9.671 9.397 9.633 128,842 +0.03(+0.29%)
Feb 25, 2004 9.287 9.605 9.287 9.605 201,998 +0.16(+1.75%)
Feb 24, 2004 9.342 9.457 9.342 9.441 113,919 +0.10(+1.06%)
Feb 23, 2004 9.204 9.402 9.204 9.342 89,170 -0.01(-0.06%)
Feb 20, 2004 9.287 9.397 9.259 9.347 72,246 +0.01(+0.06%)
Feb 19, 2004 9.358 9.369 9.199 9.342 139,761 +0.05(+0.59%)
Feb 18, 2004 9.369 9.391 9.259 9.287 68,424 -0.05(-0.59%)
Feb 17, 2004 9.122 9.342 9.122 9.342 147,040 +0.27(+3.03%)
Feb 13, 2004 9.386 9.470 9.067 9.067 71,518 -0.27(-2.94%)
Feb 12, 2004 9.078 9.517 9.078 9.342 68,788 -0.14(-1.51%)
Feb 11, 2004 9.254 9.556 9.232 9.485 99,907 +0.16(+1.77%)
Feb 10, 2004 9.177 9.336 9.067 9.320 110,280 +0.12(+1.31%)
Feb 09, 2004 9.397 9.397 9.188 9.199 54,776 -0.11(-1.18%)
Feb 06, 2004 9.072 9.331 9.067 9.309 85,894 +0.24(+2.67%)
Feb 05, 2004 9.094 9.193 8.984 9.067 116,103 +0.10(+1.16%)
Feb 04, 2004 8.962 9.067 8.946 8.962 140,671 -0.11(-1.21%)
Feb 03, 2004 9.320 9.320 8.968 9.072 89,898 +0.00(+0.00%)
Feb 02, 2004 9.122 9.309 9.067 9.072 144,674 -0.07(-0.72%)
Jan 30, 2004 9.122 9.221 9.083 9.138 91,900 -0.07(-0.78%)
Jan 29, 2004 9.479 9.479 9.001 9.210 80,617 +0.03(+0.30%)
Jan 28, 2004 9.644 9.644 9.116 9.182 110,826 -0.34(-3.52%)
Jan 27, 2004 9.644 9.671 9.413 9.517 238,758 -0.04(-0.40%)
Jan 26, 2004 9.314 9.556 9.314 9.556 98,815 +0.16(+1.70%)
Jan 23, 2004 9.342 9.413 9.292 9.397 123,746 +0.04(+0.47%)
Jan 22, 2004 9.397 9.452 9.347 9.353 315,372 -0.04(-0.41%)
Jan 21, 2004 9.287 9.408 9.248 9.391 373,970 -0.03(-0.35%)
Jan 20, 2004 9.056 9.430 9.045 9.424 164,692 +0.30(+3.31%)
Jan 16, 2004 9.177 9.265 9.094 9.122 151,226 +0.10(+1.10%)
Jan 15, 2004 9.039 9.303 9.023 9.023 89,558 -0.13(-1.38%)
Jan 14, 2004 9.023 9.160 9.023 9.149 76,657 +0.13(+1.46%)
Jan 13, 2004 8.919 9.023 8.820 9.017 78,559 +0.00(+0.00%)
Jan 12, 2004 9.061 9.067 8.930 9.017 92,073 +0.03(+0.37%)
Jan 09, 2004 8.930 9.034 8.913 8.984 125,584 -0.02(-0.18%)
Jan 08, 2004 8.957 9.105 8.930 9.000 89,430 +0.03(+0.36%)
Jan 07, 2004 8.930 9.017 8.930 8.968 92,446 +0.02(+0.18%)
Jan 06, 2004 8.930 9.089 8.930 8.951 88,442 -0.06(-0.67%)
Jan 05, 2004 9.133 9.133 8.957 9.012 106,094 +0.00(+0.00%)
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.