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 29, 2011 9.471 9.471 9.324 9.335 449,989 -0.07(-0.72%)
Apr 28, 2011 9.539 9.765 7.902 9.403 932,849 -0.11(-1.13%)
Apr 27, 2011 9.318 9.516 9.290 9.511 253,838 +0.16(+1.76%)
Apr 26, 2011 9.193 9.454 9.193 9.346 205,179 +0.16(+1.79%)
Apr 25, 2011 9.233 9.295 9.159 9.182 168,132 -0.04(-0.43%)
Apr 21, 2011 9.284 9.284 9.153 9.222 175,908 -0.01(-0.12%)
Apr 20, 2011 9.250 9.256 9.142 9.233 381,357 +0.10(+1.05%)
Apr 19, 2011 9.273 9.290 9.114 9.137 253,228 -0.08(-0.86%)
Apr 18, 2011 9.182 9.301 9.131 9.216 355,228 -0.07(-0.79%)
Apr 15, 2011 9.278 9.414 9.278 9.290 645,381 -0.01(-0.06%)
Apr 14, 2011 9.148 9.318 9.125 9.295 298,101 +0.08(+0.86%)
Apr 13, 2011 9.324 9.420 9.137 9.216 343,104 -0.07(-0.79%)
Apr 12, 2011 9.307 9.352 9.256 9.290 300,101 -0.07(-0.73%)
Apr 11, 2011 9.375 9.437 9.301 9.358 242,678 -0.03(-0.36%)
Apr 08, 2011 9.630 9.630 9.375 9.392 258,775 -0.18(-1.89%)
Apr 07, 2011 9.754 9.754 9.556 9.573 265,093 -0.17(-1.74%)
Apr 06, 2011 9.567 9.765 9.528 9.743 222,584 +0.22(+2.26%)
Apr 05, 2011 9.477 9.641 9.477 9.528 242,167 +0.02(+0.18%)
Apr 04, 2011 9.516 9.567 9.465 9.511 382,604 -0.01(-0.06%)
Apr 01, 2011 9.499 9.680 9.454 9.516 339,090 +0.06(+0.66%)
Mar 31, 2011 9.244 9.477 9.244 9.454 427,922 +0.16(+1.77%)
Mar 30, 2011 9.233 9.358 9.188 9.290 450,245 +0.06(+0.68%)
Mar 29, 2011 9.137 9.256 9.137 9.227 261,721 +0.06(+0.68%)
Mar 28, 2011 9.193 9.216 9.063 9.165 447,724 -0.01(-0.06%)
Mar 25, 2011 9.171 9.290 9.097 9.171 372,221 +0.05(+0.56%)
Mar 24, 2011 9.154 9.267 9.074 9.120 177,531 +0.01(+0.12%)
Mar 23, 2011 9.171 9.193 9.035 9.108 468,826 -0.10(-1.05%)
Mar 22, 2011 9.216 9.324 9.176 9.205 258,308 +0.00(+0.00%)
Mar 21, 2011 9.233 9.375 9.142 9.205 357,733 +0.04(+0.43%)
Mar 18, 2011 9.057 9.171 8.995 9.165 597,072 +0.19(+2.15%)
Mar 17, 2011 9.029 9.052 8.919 8.972 354,839 +0.11(+1.21%)
Mar 16, 2011 9.012 9.029 8.865 8.865 380,257 -0.15(-1.63%)
Mar 15, 2011 8.836 9.029 8.836 9.012 374,255 -0.03(-0.31%)
Mar 14, 2011 9.063 9.097 8.989 9.040 236,670 -0.06(-0.62%)
Mar 11, 2011 9.159 9.199 9.091 9.097 352,606 -0.08(-0.86%)
Mar 10, 2011 9.324 9.346 9.176 9.176 511,824 -0.25(-2.64%)
Mar 09, 2011 9.460 9.471 9.352 9.426 165,376 -0.04(-0.42%)
Mar 08, 2011 9.312 9.556 9.290 9.465 446,176 +0.18(+1.95%)
Mar 07, 2011 9.562 9.601 9.284 9.284 319,204 -0.22(-2.27%)
Mar 04, 2011 9.646 9.675 9.375 9.499 339,598 -0.18(-1.82%)
Mar 03, 2011 9.488 9.717 9.437 9.675 363,068 +0.29(+3.14%)
Mar 02, 2011 9.369 9.426 9.290 9.380 314,491 +0.01(+0.12%)
Mar 01, 2011 9.577 9.633 9.290 9.369 306,016 -0.15(-1.59%)
Feb 28, 2011 9.571 9.684 9.448 9.521 343,198 -0.03(-0.29%)
Feb 25, 2011 9.335 9.549 9.279 9.549 339,350 +0.31(+3.41%)
Feb 24, 2011 9.380 9.476 9.223 9.234 404,291 -0.11(-1.14%)
Feb 23, 2011 9.532 9.729 9.290 9.341 412,119 -0.16(-1.72%)
Feb 22, 2011 9.757 9.822 9.493 9.504 434,691 -0.37(-3.76%)
Feb 18, 2011 9.779 9.926 9.763 9.875 258,632 +0.17(+1.74%)
Feb 17, 2011 9.729 9.791 9.628 9.706 325,009 -0.06(-0.63%)
Feb 16, 2011 9.673 9.802 9.628 9.768 195,914 +0.15(+1.58%)
Feb 15, 2011 9.875 9.954 9.616 9.616 438,072 -0.30(-3.06%)
Feb 14, 2011 9.943 9.982 9.689 9.920 159,107 -0.06(-0.62%)
Feb 11, 2011 9.628 10.04 9.611 9.982 475,563 +0.33(+3.44%)
Feb 10, 2011 9.729 9.875 9.588 9.650 280,435 -0.13(-1.38%)
Feb 09, 2011 9.757 9.965 9.701 9.785 224,565 -0.02(-0.19%)
Feb 08, 2011 9.774 9.836 9.706 9.803 173,720 +0.00(+0.01%)
Feb 07, 2011 9.785 10.08 9.757 9.802 204,062 +0.01(+0.11%)
Feb 04, 2011 9.779 9.864 9.650 9.791 346,910 +0.04(+0.43%)
Feb 03, 2011 9.740 9.875 9.684 9.749 371,193 -0.04(-0.37%)
Feb 02, 2011 9.712 9.869 9.706 9.785 597,705 +0.01(+0.06%)
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.