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

First Finl Bncp [Oh] (NQ: FFBC )

21.41 -0.28 (-1.29%)
Streaming Delayed Price Updated: 12:49 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 (%)
May 29, 2009 4.693 4.709 4.478 4.687 313,583 +0.00(+0.00%)
May 28, 2009 4.819 4.957 4.500 4.687 283,815 -0.07(-1.50%)
May 27, 2009 4.990 4.990 4.748 4.759 271,850 -0.29(-5.66%)
May 26, 2009 4.660 5.055 4.638 5.044 364,491 +0.34(+7.12%)
May 22, 2009 4.539 4.924 4.528 4.709 491,186 +0.45(+10.58%)
May 21, 2009 4.506 4.594 4.209 4.259 553,558 -0.30(-6.63%)
May 20, 2009 4.924 5.066 4.511 4.561 582,311 -0.29(-6.00%)
May 19, 2009 5.220 5.297 4.830 4.852 382,343 -0.79(-13.94%)
May 18, 2009 5.341 5.693 5.336 5.638 420,250 +0.36(+6.88%)
May 15, 2009 5.523 5.572 5.231 5.275 197,733 -0.25(-4.57%)
May 14, 2009 5.539 5.605 5.374 5.528 168,277 +0.03(+0.60%)
May 13, 2009 5.709 5.781 5.479 5.495 186,981 -0.33(-5.66%)
May 12, 2009 6.067 6.138 5.742 5.825 233,193 -0.22(-3.64%)
May 11, 2009 6.187 6.187 6.001 6.045 194,184 -0.26(-4.10%)
May 08, 2009 5.874 6.308 5.797 6.303 214,493 +0.54(+9.34%)
May 07, 2009 6.072 6.171 5.698 5.764 226,571 -0.24(-4.03%)
May 06, 2009 5.913 6.039 5.775 6.006 211,337 +0.18(+3.02%)
May 05, 2009 6.028 6.045 5.682 5.830 287,738 -0.25(-4.16%)
May 04, 2009 5.924 6.094 5.781 6.083 226,456 +0.33(+5.73%)
May 01, 2009 5.929 6.078 5.693 5.753 297,928 -0.18(-2.97%)
Apr 30, 2009 6.182 6.561 5.836 5.929 347,834 -0.18(-2.88%)
Apr 29, 2009 6.078 6.446 5.753 6.105 262,128 +0.33(+5.71%)
Apr 28, 2009 5.495 6.083 5.495 5.775 176,002 -0.15(-2.59%)
Apr 27, 2009 6.149 6.160 5.781 5.929 209,694 -0.34(-5.35%)
Apr 24, 2009 6.094 6.402 6.017 6.264 253,189 +0.21(+3.54%)
Apr 23, 2009 6.231 6.231 5.847 6.050 254,190 -0.16(-2.57%)
Apr 22, 2009 6.220 6.589 6.144 6.209 178,017 -0.14(-2.16%)
Apr 21, 2009 5.880 6.358 5.830 6.347 236,607 +0.44(+7.44%)
Apr 20, 2009 6.363 6.473 5.841 5.907 268,532 -0.64(-9.82%)
Apr 17, 2009 6.231 6.594 6.122 6.550 235,923 +0.35(+5.67%)
Apr 16, 2009 6.138 6.231 5.902 6.198 232,791 +0.13(+2.17%)
Apr 15, 2009 5.610 6.094 5.610 6.067 264,081 +0.40(+6.98%)
Apr 14, 2009 6.209 6.336 5.588 5.671 435,931 -0.66(-10.42%)
Apr 13, 2009 5.885 6.352 5.841 6.330 215,377 +0.35(+5.79%)
Apr 09, 2009 5.440 6.006 5.440 5.984 349,803 +0.68(+12.73%)
Apr 08, 2009 5.242 5.385 5.088 5.308 185,631 +0.09(+1.79%)
Apr 07, 2009 5.402 5.523 5.204 5.215 315,596 -0.29(-5.19%)
Apr 06, 2009 5.599 5.599 5.242 5.501 287,649 -0.19(-3.38%)
Apr 03, 2009 5.506 5.715 5.413 5.693 144,685 +0.19(+3.39%)
Apr 02, 2009 5.468 5.866 5.297 5.506 404,832 +0.17(+3.19%)
Apr 01, 2009 5.215 5.446 5.066 5.336 309,216 +0.10(+1.89%)
Mar 31, 2009 5.017 5.457 5.017 5.237 303,161 +0.30(+6.12%)
Mar 30, 2009 4.995 5.121 4.808 4.935 230,465 -0.51(-9.38%)
Mar 26, 2009 5.275 5.446 5.138 5.446 221,039 +0.26(+5.09%)
Mar 25, 2009 5.055 5.429 4.759 5.182 308,954 +0.15(+3.06%)
Mar 24, 2009 5.374 5.489 4.990 5.028 423,383 -0.45(-8.13%)
Mar 23, 2009 5.050 5.495 4.676 5.473 432,635 +0.82(+17.59%)
Mar 20, 2009 4.737 4.946 4.566 4.654 406,113 -0.03(-0.70%)
Mar 19, 2009 4.984 5.023 4.605 4.687 380,463 -0.26(-5.33%)
Mar 18, 2009 3.808 4.957 3.808 4.951 252,791 +0.65(+15.22%)
Mar 17, 2009 3.934 4.297 3.825 4.297 311,582 +0.40(+10.14%)
Mar 16, 2009 4.050 4.176 3.852 3.902 255,448 -0.10(-2.47%)
Mar 13, 2009 3.869 4.105 3.869 4.000 228,720 -0.09(-2.15%)
Mar 12, 2009 3.407 4.094 3.385 4.088 324,859 +0.65(+19.04%)
Mar 11, 2009 3.407 3.528 3.347 3.434 231,004 +0.04(+1.13%)
Mar 10, 2009 3.154 3.418 3.061 3.396 245,415 +0.33(+10.75%)
Mar 09, 2009 3.061 3.154 2.786 3.066 302,433 -0.04(-1.41%)
Mar 06, 2009 3.259 3.297 2.852 3.110 255,444 -0.10(-3.08%)
Mar 05, 2009 3.577 3.610 3.198 3.209 317,649 -0.45(-12.31%)
Mar 04, 2009 3.759 3.764 3.533 3.660 257,444 -0.49(-11.79%)
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.