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

First Finl Bncp [Oh] (NQ: FFBC )

21.64 -0.66 (-2.96%)
Streaming Delayed Price Updated: 12:11 PM 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 (%)
Mar 28, 2013 10.39 10.43 10.32 10.41 251,442 +0.05(+0.44%)
Mar 27, 2013 10.29 10.39 10.18 10.37 240,006 +0.06(+0.63%)
Mar 26, 2013 10.38 10.38 10.22 10.30 250,764 +0.00(+0.00%)
Mar 25, 2013 10.39 10.39 10.23 10.30 230,945 -0.03(-0.31%)
Mar 22, 2013 10.29 10.37 10.27 10.33 131,336 +0.06(+0.57%)
Mar 21, 2013 10.33 10.44 10.27 10.27 271,350 -0.14(-1.31%)
Mar 20, 2013 10.46 10.47 10.37 10.41 228,387 +0.00(+0.00%)
Mar 19, 2013 10.35 10.44 10.29 10.41 187,135 +0.05(+0.50%)
Mar 18, 2013 10.29 10.42 10.29 10.36 141,509 -0.06(-0.62%)
Mar 15, 2013 10.35 10.45 10.18 10.42 705,206 +0.10(+0.94%)
Mar 14, 2013 10.22 10.33 10.20 10.33 191,883 +0.13(+1.27%)
Mar 13, 2013 10.06 10.25 9.996 10.20 293,838 +0.14(+1.42%)
Mar 12, 2013 10.16 10.21 10.02 10.05 254,658 -0.14(-1.34%)
Mar 11, 2013 10.13 10.20 10.08 10.19 229,274 +0.04(+0.38%)
Mar 08, 2013 10.24 10.29 10.10 10.15 269,866 -0.01(-0.06%)
Mar 07, 2013 10.11 10.20 10.09 10.16 226,758 +0.02(+0.19%)
Mar 06, 2013 10.10 10.15 10.04 10.14 212,340 +0.10(+0.97%)
Mar 05, 2013 10.01 10.10 9.996 10.04 533,006 +0.11(+1.11%)
Mar 04, 2013 9.964 10.06 9.821 9.931 408,618 -0.08(-0.78%)
Mar 01, 2013 9.834 10.06 9.788 10.01 258,678 +0.06(+0.65%)
Feb 28, 2013 9.912 9.977 9.860 9.944 280,428 +0.05(+0.46%)
Feb 27, 2013 9.769 9.964 9.769 9.899 310,643 +0.09(+0.93%)
Feb 26, 2013 9.795 9.865 9.700 9.808 202,425 +0.06(+0.65%)
Feb 25, 2013 10.08 10.08 9.731 9.744 282,199 -0.26(-2.61%)
Feb 22, 2013 9.948 10.01 9.808 10.01 283,812 +0.13(+1.35%)
Feb 21, 2013 9.827 9.986 9.808 9.872 297,990 +0.03(+0.26%)
Feb 20, 2013 9.923 10.04 9.833 9.846 317,351 -0.11(-1.15%)
Feb 19, 2013 9.916 9.986 9.916 9.961 337,813 +0.05(+0.51%)
Feb 15, 2013 9.980 9.999 9.903 9.910 366,603 -0.01(-0.06%)
Feb 14, 2013 9.948 9.986 9.910 9.916 168,951 -0.06(-0.57%)
Feb 13, 2013 9.923 9.986 9.903 9.973 260,669 +0.06(+0.58%)
Feb 12, 2013 9.884 9.954 9.859 9.916 284,817 +0.04(+0.39%)
Feb 11, 2013 9.897 9.961 9.852 9.878 381,520 -0.03(-0.32%)
Feb 08, 2013 9.935 9.986 9.897 9.910 246,293 +0.00(+0.00%)
Feb 07, 2013 9.910 9.954 9.840 9.910 265,684 -0.03(-0.32%)
Feb 06, 2013 9.814 9.954 9.808 9.942 179,443 +0.19(+1.96%)
Feb 04, 2013 9.942 9.942 9.731 9.751 254,555 -0.24(-2.36%)
Feb 01, 2013 9.814 9.993 9.802 9.986 433,031 +0.25(+2.55%)
Jan 31, 2013 9.687 9.852 9.630 9.738 510,869 +0.04(+0.39%)
Jan 30, 2013 9.744 9.864 9.623 9.700 269,866 -0.01(-0.13%)
Jan 29, 2013 9.598 9.712 9.569 9.712 391,079 +0.14(+1.46%)
Jan 28, 2013 9.509 9.585 9.426 9.572 280,062 +0.06(+0.67%)
Jan 25, 2013 9.649 9.649 9.445 9.509 249,235 -0.08(-0.80%)
Jan 24, 2013 9.496 9.623 9.496 9.585 331,389 +0.08(+0.80%)
Jan 23, 2013 9.534 9.540 9.429 9.509 306,031 -0.01(-0.13%)
Jan 22, 2013 9.413 9.528 9.388 9.521 335,232 +0.13(+1.42%)
Jan 18, 2013 9.330 9.502 9.330 9.388 696,890 +0.04(+0.41%)
Jan 17, 2013 9.298 9.400 9.267 9.349 500,256 +0.09(+0.96%)
Jan 16, 2013 9.165 9.311 9.165 9.260 316,565 +0.05(+0.55%)
Jan 15, 2013 9.196 9.228 9.133 9.209 312,018 -0.03(-0.28%)
Jan 14, 2013 9.235 9.305 9.165 9.235 388,228 -0.04(-0.41%)
Jan 11, 2013 9.458 9.458 9.196 9.273 296,100 -0.17(-1.75%)
Jan 10, 2013 9.438 9.509 9.324 9.438 207,759 +0.04(+0.41%)
Jan 09, 2013 9.171 9.496 9.133 9.400 603,009 -0.27(-2.77%)
Jan 08, 2013 9.661 9.700 9.559 9.668 297,307 +0.01(+0.13%)
Jan 07, 2013 9.674 9.712 9.617 9.655 298,590 -0.06(-0.66%)
Jan 04, 2013 9.642 9.808 9.579 9.719 390,128 +0.13(+1.40%)
Jan 03, 2013 9.610 9.622 9.521 9.585 385,345 -0.02(-0.20%)
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.