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

First Finl Bncp [Oh] (NQ: FFBC )

23.32 +0.14 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 24, 2011 9.357 9.380 9.208 9.242 269,106 -0.09(-0.98%)
May 23, 2011 9.339 9.460 9.322 9.334 397,817 -0.15(-1.57%)
May 20, 2011 9.500 9.603 9.454 9.483 476,010 -0.08(-0.87%)
May 19, 2011 9.609 9.649 9.505 9.566 312,097 -0.01(-0.15%)
May 18, 2011 9.454 9.586 9.414 9.580 337,171 +0.14(+1.46%)
May 17, 2011 9.385 9.500 9.357 9.443 387,597 +0.03(+0.37%)
May 16, 2011 9.431 9.517 9.397 9.408 261,808 -0.08(-0.84%)
May 13, 2011 9.660 9.660 9.460 9.488 297,123 -0.17(-1.72%)
May 12, 2011 9.431 9.683 9.431 9.654 295,068 +0.17(+1.81%)
May 11, 2011 9.443 9.534 9.437 9.483 382,494 +0.01(+0.06%)
May 10, 2011 9.357 9.483 9.334 9.477 210,692 +0.18(+1.91%)
May 09, 2011 9.259 9.322 9.219 9.299 246,392 +0.02(+0.25%)
May 06, 2011 9.339 9.339 9.225 9.276 547,380 +0.05(+0.50%)
May 05, 2011 9.248 9.402 9.213 9.231 475,014 -0.05(-0.49%)
May 04, 2011 9.339 9.374 9.276 9.276 298,964 -0.07(-0.80%)
May 03, 2011 9.351 9.454 9.305 9.351 355,003 +0.00(+0.00%)
May 02, 2011 9.368 9.505 9.339 9.351 345,911 -0.09(-0.91%)
Apr 29, 2011 9.574 9.574 9.425 9.437 445,134 -0.07(-0.72%)
Apr 28, 2011 9.643 9.872 7.988 9.505 922,784 -0.11(-1.13%)
Apr 27, 2011 9.420 9.620 9.391 9.614 251,100 +0.17(+1.76%)
Apr 26, 2011 9.294 9.557 9.294 9.448 202,965 +0.17(+1.79%)
Apr 25, 2011 9.334 9.397 9.259 9.282 166,317 -0.04(-0.43%)
Apr 21, 2011 9.385 9.385 9.253 9.322 174,010 -0.01(-0.12%)
Apr 20, 2011 9.351 9.357 9.242 9.334 377,243 +0.10(+1.05%)
Apr 19, 2011 9.374 9.391 9.213 9.236 250,495 -0.08(-0.86%)
Apr 18, 2011 9.282 9.402 9.231 9.317 351,395 -0.07(-0.79%)
Apr 15, 2011 9.380 9.517 9.380 9.391 638,418 -0.01(-0.06%)
Apr 14, 2011 9.248 9.420 9.225 9.397 294,884 +0.08(+0.86%)
Apr 13, 2011 9.425 9.523 9.236 9.317 339,403 -0.07(-0.79%)
Apr 12, 2011 9.408 9.454 9.357 9.391 296,863 -0.07(-0.73%)
Apr 11, 2011 9.477 9.540 9.402 9.460 240,059 -0.03(-0.36%)
Apr 08, 2011 9.735 9.735 9.477 9.494 255,983 -0.18(-1.89%)
Apr 07, 2011 9.861 9.861 9.660 9.677 262,233 -0.17(-1.74%)
Apr 06, 2011 9.672 9.872 9.631 9.849 220,182 +0.22(+2.26%)
Apr 05, 2011 9.580 9.746 9.580 9.631 239,555 +0.02(+0.18%)
Apr 04, 2011 9.620 9.672 9.568 9.614 378,476 -0.01(-0.06%)
Apr 01, 2011 9.603 9.786 9.557 9.620 335,431 +0.06(+0.66%)
Mar 31, 2011 9.345 9.580 9.345 9.557 423,305 +0.17(+1.77%)
Mar 30, 2011 9.334 9.460 9.288 9.391 445,387 +0.06(+0.68%)
Mar 29, 2011 9.236 9.357 9.236 9.328 258,897 +0.06(+0.68%)
Mar 28, 2011 9.294 9.317 9.162 9.265 442,894 -0.01(-0.06%)
Mar 25, 2011 9.271 9.391 9.196 9.271 368,205 +0.05(+0.56%)
Mar 24, 2011 9.254 9.368 9.173 9.219 175,615 +0.01(+0.12%)
Mar 23, 2011 9.271 9.294 9.133 9.208 463,768 -0.10(-1.05%)
Mar 22, 2011 9.317 9.425 9.276 9.305 255,521 +0.00(+0.00%)
Mar 21, 2011 9.334 9.477 9.242 9.305 353,873 +0.04(+0.43%)
Mar 18, 2011 9.156 9.271 9.093 9.265 590,630 +0.19(+2.15%)
Mar 17, 2011 9.128 9.150 9.016 9.070 351,011 +0.11(+1.21%)
Mar 16, 2011 9.110 9.128 8.961 8.961 376,155 -0.15(-1.63%)
Mar 15, 2011 8.933 9.128 8.933 9.110 370,217 -0.03(-0.31%)
Mar 14, 2011 9.162 9.196 9.087 9.139 234,116 -0.06(-0.62%)
Mar 11, 2011 9.259 9.299 9.191 9.196 348,801 -0.08(-0.86%)
Mar 10, 2011 9.425 9.448 9.276 9.276 506,302 -0.25(-2.64%)
Mar 09, 2011 9.563 9.574 9.454 9.528 163,591 -0.04(-0.42%)
Mar 08, 2011 9.414 9.660 9.391 9.568 441,362 +0.18(+1.95%)
Mar 07, 2011 9.666 9.706 9.385 9.385 315,760 -0.22(-2.27%)
Mar 04, 2011 9.752 9.780 9.477 9.603 335,934 -0.18(-1.81%)
Mar 03, 2011 9.591 9.823 9.540 9.780 359,150 +0.30(+3.14%)
Mar 02, 2011 9.471 9.528 9.391 9.483 311,098 +0.01(+0.12%)
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.