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

First Finl Bncp [Oh] (NQ: FFBC )

21.66 -0.64 (-2.87%)
Streaming Delayed Price Updated: 12:30 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 (%)
Jul 29, 2011 8.680 9.205 8.680 9.137 1,004,181 +0.37(+4.16%)
Jul 28, 2011 9.023 9.023 8.726 8.771 734,349 -0.22(-2.47%)
Jul 27, 2011 9.262 9.274 8.971 8.994 584,061 -0.29(-3.13%)
Jul 26, 2011 9.411 9.451 9.279 9.285 336,883 -0.14(-1.51%)
Jul 25, 2011 9.376 9.496 9.274 9.428 494,873 -0.05(-0.54%)
Jul 22, 2011 9.468 9.576 9.257 9.479 524,795 -0.11(-1.19%)
Jul 21, 2011 9.485 9.633 9.428 9.593 311,939 +0.16(+1.69%)
Jul 20, 2011 9.433 9.519 9.365 9.433 277,834 -0.01(-0.12%)
Jul 19, 2011 9.222 9.445 9.080 9.445 335,507 +0.31(+3.37%)
Jul 18, 2011 9.211 9.239 9.017 9.137 329,363 -0.11(-1.23%)
Jul 15, 2011 9.319 9.354 9.188 9.251 416,671 -0.05(-0.55%)
Jul 14, 2011 9.508 9.536 9.245 9.302 374,837 -0.21(-2.16%)
Jul 13, 2011 9.485 9.613 9.412 9.508 360,000 +0.06(+0.66%)
Jul 12, 2011 9.365 9.616 9.348 9.445 331,179 +0.05(+0.49%)
Jul 11, 2011 9.490 9.490 9.388 9.399 276,679 -0.18(-1.85%)
Jul 08, 2011 9.656 9.662 9.542 9.576 453,103 -0.19(-1.99%)
Jul 07, 2011 9.702 9.821 9.599 9.770 320,898 +0.13(+1.30%)
Jul 06, 2011 9.553 9.645 9.458 9.645 234,668 +0.08(+0.84%)
Jul 05, 2011 9.667 9.667 9.473 9.565 330,429 -0.10(-1.00%)
Jul 01, 2011 9.548 9.719 9.490 9.662 326,311 +0.14(+1.44%)
Jun 30, 2011 9.433 9.559 9.385 9.525 361,404 +0.14(+1.46%)
Jun 29, 2011 9.314 9.416 9.257 9.388 542,705 +0.12(+1.29%)
Jun 28, 2011 9.165 9.274 9.108 9.268 804,002 +0.10(+1.06%)
Jun 27, 2011 8.977 9.274 8.937 9.171 303,824 +0.17(+1.90%)
Jun 24, 2011 8.960 9.051 8.886 9.000 521,918 +0.05(+0.51%)
Jun 23, 2011 8.948 9.005 8.737 8.954 554,686 -0.07(-0.82%)
Jun 22, 2011 9.125 9.245 9.017 9.028 471,254 -0.16(-1.74%)
Jun 21, 2011 9.199 9.239 9.091 9.188 427,994 +0.04(+0.44%)
Jun 20, 2011 9.120 9.154 8.948 9.148 685,630 +0.12(+1.33%)
Jun 17, 2011 8.914 9.120 8.914 9.028 991,545 +0.16(+1.80%)
Jun 16, 2011 8.777 8.897 8.703 8.868 641,054 +0.08(+0.91%)
Jun 15, 2011 8.828 8.874 8.754 8.789 471,281 -0.12(-1.35%)
Jun 14, 2011 8.908 9.034 8.851 8.908 778,957 +0.06(+0.71%)
Jun 13, 2011 8.948 8.965 8.749 8.846 538,246 +0.02(+0.19%)
Jun 10, 2011 8.971 9.034 8.794 8.828 694,672 -0.17(-1.84%)
Jun 09, 2011 8.903 9.040 8.834 8.994 624,360 +0.15(+1.68%)
Jun 08, 2011 8.840 8.971 8.794 8.846 809,806 -0.04(-0.45%)
Jun 07, 2011 9.028 9.074 8.874 8.886 379,656 -0.05(-0.57%)
Jun 06, 2011 9.011 9.114 8.851 8.937 1,260,399 +0.35(+4.12%)
Jun 03, 2011 8.629 8.889 8.560 8.583 464,534 -0.56(-6.12%)
May 24, 2011 9.256 9.278 9.108 9.142 272,042 -0.09(-0.98%)
May 23, 2011 9.239 9.358 9.222 9.233 402,156 -0.15(-1.57%)
May 20, 2011 9.397 9.499 9.352 9.380 481,202 -0.08(-0.87%)
May 19, 2011 9.505 9.545 9.403 9.462 315,501 -0.01(-0.15%)
May 18, 2011 9.352 9.482 9.312 9.477 340,848 +0.14(+1.46%)
May 17, 2011 9.284 9.397 9.256 9.341 391,824 +0.03(+0.37%)
May 16, 2011 9.329 9.414 9.295 9.307 264,664 -0.08(-0.84%)
May 13, 2011 9.556 9.556 9.358 9.386 300,364 -0.16(-1.72%)
May 12, 2011 9.329 9.579 9.329 9.550 298,286 +0.17(+1.81%)
May 11, 2011 9.341 9.431 9.335 9.380 386,666 +0.01(+0.06%)
May 10, 2011 9.256 9.380 9.233 9.375 212,990 +0.18(+1.91%)
May 09, 2011 9.159 9.222 9.120 9.199 249,079 +0.02(+0.25%)
May 06, 2011 9.239 9.239 9.125 9.176 553,350 +0.05(+0.50%)
May 05, 2011 9.148 9.301 9.114 9.131 480,195 -0.05(-0.49%)
May 04, 2011 9.239 9.273 9.176 9.176 302,225 -0.07(-0.80%)
May 03, 2011 9.250 9.352 9.205 9.250 358,875 +0.00(+0.00%)
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.