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 (%)
Mar 31, 2005 10.24 10.25 9.930 10.02 345,243 -0.12(-1.19%)
Mar 30, 2005 10.19 10.22 10.11 10.14 271,762 +0.05(+0.52%)
Mar 29, 2005 10.30 10.42 10.04 10.09 315,753 -0.23(-2.26%)
Mar 28, 2005 10.32 10.39 10.30 10.33 107,689 +0.00(+0.00%)
Mar 24, 2005 10.38 10.39 10.33 10.33 125,723 +0.00(+0.00%)
Mar 23, 2005 10.39 10.42 10.32 10.33 100,288 -0.13(-1.21%)
Mar 22, 2005 10.49 10.58 10.44 10.45 418,791 -0.12(-1.14%)
Mar 21, 2005 10.38 10.58 10.38 10.57 254,562 +0.03(+0.26%)
Mar 18, 2005 10.33 10.56 10.23 10.55 494,988 +0.24(+2.35%)
Mar 17, 2005 10.29 10.33 10.22 10.30 252,949 +0.11(+1.08%)
Mar 16, 2005 10.22 10.30 10.19 10.19 254,445 -0.08(-0.80%)
Mar 15, 2005 10.29 10.46 10.26 10.28 169,831 +0.01(+0.11%)
Mar 14, 2005 10.16 10.33 10.16 10.27 232,918 +0.09(+0.92%)
Mar 11, 2005 10.24 10.34 10.17 10.17 170,346 -0.05(-0.48%)
Mar 10, 2005 10.29 10.41 10.22 10.22 215,066 -0.03(-0.30%)
Mar 09, 2005 10.20 10.28 10.17 10.25 171,246 -0.00(-0.03%)
Mar 08, 2005 10.13 10.29 10.13 10.25 241,171 +0.06(+0.59%)
Mar 07, 2005 10.24 10.33 10.19 10.19 107,928 -0.15(-1.43%)
Mar 04, 2005 10.19 10.34 10.16 10.34 120,367 +0.19(+1.89%)
Mar 03, 2005 10.16 10.18 10.08 10.15 90,853 +0.02(+0.22%)
Mar 02, 2005 10.16 10.16 10.03 10.13 163,968 +0.03(+0.27%)
Mar 01, 2005 10.01 10.14 9.941 10.10 124,518 +0.14(+1.43%)
Feb 28, 2005 9.914 10.00 9.826 9.958 177,065 -0.04(-0.38%)
Feb 25, 2005 9.859 10.03 9.859 9.996 112,110 +0.09(+0.89%)
Feb 24, 2005 9.760 9.996 9.760 9.908 222,026 +0.10(+1.01%)
Feb 23, 2005 9.886 9.886 9.749 9.810 167,686 +0.02(+0.22%)
Feb 22, 2005 9.870 9.914 9.733 9.788 339,551 -0.10(-1.00%)
Feb 18, 2005 9.974 9.974 9.848 9.886 128,791 +0.00(+0.00%)
Feb 17, 2005 9.842 9.974 9.837 9.886 129,439 -0.04(-0.44%)
Feb 16, 2005 9.875 9.947 9.859 9.930 224,362 +0.02(+0.17%)
Feb 15, 2005 9.810 9.941 9.749 9.914 174,494 -0.02(-0.22%)
Feb 14, 2005 9.820 9.941 9.820 9.936 119,181 +0.03(+0.33%)
Feb 11, 2005 9.612 9.903 9.579 9.903 134,492 +0.20(+2.10%)
Feb 10, 2005 9.678 9.842 9.562 9.700 98,923 -0.05(-0.51%)
Feb 09, 2005 9.875 9.925 9.711 9.749 109,490 -0.16(-1.61%)
Feb 08, 2005 9.788 9.908 9.788 9.908 76,443 +0.09(+0.95%)
Feb 07, 2005 9.584 9.875 9.584 9.815 129,588 +0.12(+1.25%)
Feb 04, 2005 9.458 9.694 9.458 9.694 180,801 +0.15(+1.61%)
Feb 03, 2005 9.491 9.590 9.469 9.540 188,362 -0.05(-0.57%)
Feb 02, 2005 9.524 9.595 9.376 9.595 119,607 -0.02(-0.17%)
Feb 01, 2005 9.496 9.612 9.480 9.612 93,907 +0.04(+0.40%)
Jan 31, 2005 9.639 9.639 9.480 9.573 138,075 -0.01(-0.11%)
Jan 28, 2005 9.612 9.628 9.315 9.584 161,268 +0.02(+0.17%)
Jan 27, 2005 9.480 9.623 9.480 9.568 123,114 -0.03(-0.34%)
Jan 26, 2005 9.562 9.601 9.458 9.601 198,099 +0.04(+0.46%)
Jan 25, 2005 9.760 9.820 9.496 9.557 234,509 -0.13(-1.36%)
Jan 24, 2005 9.837 9.837 9.661 9.689 193,507 -0.07(-0.73%)
Jan 21, 2005 10.08 10.08 9.711 9.760 152,227 -0.17(-1.71%)
Jan 20, 2005 9.897 10.18 9.788 9.930 380,089 -0.14(-1.36%)
Jan 19, 2005 9.749 10.07 9.749 10.07 370,785 +0.18(+1.83%)
Jan 18, 2005 9.639 9.936 9.639 9.886 566,703 +0.07(+0.73%)
Jan 14, 2005 9.705 9.853 9.661 9.815 199,996 +0.08(+0.85%)
Jan 13, 2005 9.502 9.875 9.502 9.733 528,032 +0.02(+0.17%)
Jan 12, 2005 9.518 9.722 9.425 9.716 249,067 +0.10(+1.09%)
Jan 11, 2005 9.442 9.656 9.288 9.612 310,841 +0.10(+1.10%)
Jan 10, 2005 9.161 9.513 9.161 9.507 282,125 +0.36(+3.96%)
Jan 07, 2005 9.513 9.524 9.117 9.145 193,640 -0.23(-2.40%)
Jan 06, 2005 9.502 9.502 9.337 9.370 162,901 +0.02(+0.24%)
Jan 05, 2005 9.420 9.557 9.348 9.348 307,606 -0.23(-2.41%)
Jan 04, 2005 9.661 9.804 9.425 9.579 226,948 -0.17(-1.75%)
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.