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 (%)
Apr 30, 2007 8.294 8.349 8.156 8.184 286,557 -0.08(-1.00%)
Apr 27, 2007 8.360 8.398 8.255 8.266 150,717 -0.13(-1.57%)
Apr 26, 2007 8.469 8.475 8.360 8.398 169,392 -0.09(-1.04%)
Apr 25, 2007 8.557 8.563 8.475 8.486 194,092 -0.01(-0.06%)
Apr 24, 2007 8.623 8.629 8.420 8.491 223,778 -0.14(-1.65%)
Apr 23, 2007 8.508 8.640 8.508 8.634 248,246 +0.08(+0.96%)
Apr 20, 2007 8.392 8.563 8.338 8.552 267,917 +0.33(+4.01%)
Apr 19, 2007 8.277 8.398 8.222 8.222 186,783 -0.12(-1.38%)
Apr 18, 2007 8.332 8.442 8.332 8.338 135,853 -0.03(-0.33%)
Apr 17, 2007 8.513 8.513 8.354 8.365 122,295 -0.18(-2.06%)
Apr 16, 2007 8.354 8.541 8.332 8.541 151,415 +0.21(+2.50%)
Apr 13, 2007 8.222 8.332 8.145 8.332 117,011 +0.10(+1.20%)
Apr 12, 2007 8.162 8.233 8.129 8.233 92,212 +0.03(+0.40%)
Apr 11, 2007 8.327 8.327 8.101 8.200 210,358 -0.10(-1.26%)
Apr 10, 2007 8.195 8.316 8.195 8.305 115,225 +0.09(+1.14%)
Apr 09, 2007 8.250 8.283 8.195 8.211 109,040 -0.05(-0.60%)
Apr 05, 2007 8.244 8.310 8.206 8.261 95,942 -0.01(-0.07%)
Apr 04, 2007 8.338 8.370 8.244 8.266 97,574 -0.05(-0.66%)
Apr 03, 2007 8.305 8.436 8.305 8.321 156,249 +0.04(+0.53%)
Apr 02, 2007 8.338 8.338 8.189 8.277 182,632 -0.02(-0.26%)
Mar 30, 2007 8.420 8.447 8.239 8.299 269,078 -0.10(-1.18%)
Mar 29, 2007 8.486 8.524 8.316 8.398 183,899 -0.03(-0.33%)
Mar 28, 2007 8.469 8.519 8.403 8.425 93,461 -0.07(-0.84%)
Mar 27, 2007 8.530 8.585 8.491 8.497 144,422 -0.08(-0.90%)
Mar 26, 2007 8.579 8.645 8.486 8.574 106,214 -0.03(-0.38%)
Mar 23, 2007 8.574 8.645 8.574 8.607 115,342 +0.01(+0.13%)
Mar 22, 2007 8.634 8.634 8.579 8.596 148,112 +0.01(+0.13%)
Mar 21, 2007 8.403 8.585 8.338 8.585 128,667 +0.19(+2.22%)
Mar 20, 2007 8.321 8.398 8.305 8.398 131,364 +0.05(+0.66%)
Mar 19, 2007 8.305 8.354 8.277 8.343 219,144 +0.07(+0.86%)
Mar 16, 2007 8.310 8.338 8.195 8.272 503,367 -0.05(-0.59%)
Mar 15, 2007 8.305 8.365 8.250 8.321 166,441 +0.02(+0.26%)
Mar 14, 2007 8.107 8.299 8.085 8.299 148,740 +0.15(+1.89%)
Mar 13, 2007 8.387 8.316 8.090 8.145 305,832 -0.24(-2.88%)
Mar 12, 2007 8.376 8.414 8.332 8.387 146,716 -0.03(-0.33%)
Mar 09, 2007 8.387 8.414 8.338 8.414 178,776 +0.08(+0.92%)
Mar 08, 2007 8.425 8.453 8.162 8.338 184,238 -0.03(-0.33%)
Mar 07, 2007 8.409 8.453 8.288 8.365 310,810 -0.04(-0.46%)
Mar 06, 2007 8.305 8.409 8.206 8.403 244,781 +0.21(+2.55%)
Mar 05, 2007 8.365 8.398 8.195 8.195 272,472 -0.18(-2.10%)
Mar 02, 2007 8.530 8.634 8.365 8.370 191,149 -0.21(-2.50%)
Mar 01, 2007 8.524 8.695 8.414 8.585 312,361 -0.04(-0.51%)
Feb 28, 2007 8.579 8.733 8.557 8.629 215,759 +0.04(+0.51%)
Feb 27, 2007 8.815 8.837 8.585 8.585 228,233 -0.32(-3.64%)
Feb 26, 2007 8.986 8.986 8.804 8.909 133,133 -0.08(-0.86%)
Feb 23, 2007 9.024 9.046 8.942 8.986 116,358 -0.07(-0.79%)
Feb 22, 2007 9.057 9.079 8.958 9.057 195,974 -0.01(-0.06%)
Feb 21, 2007 9.057 9.101 9.024 9.063 153,474 -0.01(-0.12%)
Feb 20, 2007 8.953 9.090 8.892 9.074 233,025 +0.08(+0.92%)
Feb 16, 2007 9.013 9.013 8.909 8.991 141,190 -0.02(-0.24%)
Feb 15, 2007 9.095 9.112 9.002 9.013 106,717 -0.08(-0.91%)
Feb 14, 2007 9.079 9.172 9.057 9.095 239,051 +0.01(+0.06%)
Feb 13, 2007 9.063 9.101 8.931 9.090 180,431 +0.07(+0.73%)
Feb 12, 2007 8.980 9.035 8.931 9.024 135,584 +0.08(+0.86%)
Feb 09, 2007 9.008 9.095 8.920 8.947 153,044 -0.08(-0.91%)
Feb 08, 2007 9.030 9.101 8.991 9.030 107,791 -0.03(-0.36%)
Feb 07, 2007 9.041 9.068 9.013 9.063 225,451 +0.04(+0.43%)
Feb 06, 2007 9.002 9.063 8.942 9.024 165,012 +0.05(+0.61%)
Feb 05, 2007 8.958 9.085 8.953 8.969 258,280 -0.04(-0.43%)
Feb 02, 2007 9.068 9.095 8.975 9.008 169,804 -0.05(-0.61%)
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.