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

First Finl Bncp [Oh] (NQ: FFBC )

21.90 -0.40 (-1.79%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Aug 31, 2006 8.633 8.660 8.517 8.517 181,968 -0.08(-0.96%)
Aug 30, 2006 8.534 8.677 8.495 8.600 119,610 +0.01(+0.06%)
Aug 29, 2006 8.424 8.616 8.407 8.594 272,614 +0.14(+1.69%)
Aug 28, 2006 8.407 8.490 8.369 8.451 130,003 +0.04(+0.52%)
Aug 25, 2006 8.424 8.567 8.391 8.407 110,220 -0.06(-0.71%)
Aug 24, 2006 8.402 8.479 8.396 8.468 108,913 +0.09(+1.05%)
Aug 23, 2006 8.523 8.572 8.353 8.380 184,519 -0.09(-1.04%)
Aug 22, 2006 8.517 8.583 8.418 8.468 167,806 -0.05(-0.64%)
Aug 21, 2006 8.633 8.682 8.512 8.523 190,441 -0.17(-1.96%)
Aug 18, 2006 8.737 8.737 8.572 8.693 95,710 +0.02(+0.19%)
Aug 17, 2006 8.649 8.754 8.638 8.677 81,791 -0.03(-0.32%)
Aug 16, 2006 8.666 8.726 8.644 8.704 102,285 +0.07(+0.83%)
Aug 15, 2006 8.506 8.655 8.506 8.633 161,830 +0.23(+2.68%)
Aug 14, 2006 8.468 8.578 8.402 8.407 84,713 +0.00(+0.00%)
Aug 11, 2006 8.462 8.462 8.380 8.407 103,088 -0.09(-1.10%)
Aug 10, 2006 8.265 8.528 8.265 8.501 136,489 +0.18(+2.11%)
Aug 09, 2006 8.440 8.490 8.298 8.325 138,809 -0.03(-0.39%)
Aug 08, 2006 8.490 8.534 8.347 8.358 504,807 -0.09(-1.11%)
Aug 07, 2006 8.347 8.479 8.347 8.451 194,664 +0.07(+0.85%)
Aug 04, 2006 8.451 8.506 8.292 8.380 316,319 +0.01(+0.13%)
Aug 03, 2006 8.265 8.424 8.243 8.369 272,310 +0.02(+0.20%)
Aug 02, 2006 8.210 8.353 8.199 8.353 134,707 +0.20(+2.43%)
Aug 01, 2006 8.177 8.210 8.072 8.155 135,810 -0.05(-0.60%)
Jul 31, 2006 8.265 8.265 8.138 8.204 194,986 -0.05(-0.67%)
Jul 28, 2006 8.028 8.276 7.990 8.259 239,654 +0.31(+3.87%)
Jul 27, 2006 8.160 8.210 7.940 7.951 92,515 -0.15(-1.83%)
Jul 26, 2006 8.155 8.221 8.012 8.100 91,694 -0.10(-1.27%)
Jul 25, 2006 8.160 8.237 8.078 8.204 156,154 +0.05(+0.61%)
Jul 24, 2006 7.880 8.155 7.918 8.155 349,386 +0.27(+3.49%)
Jul 21, 2006 7.951 7.951 7.820 7.880 93,157 -0.12(-1.51%)
Jul 20, 2006 8.287 8.287 7.957 8.001 108,890 -0.26(-3.19%)
Jul 19, 2006 8.001 8.270 7.962 8.265 223,234 +0.26(+3.30%)
Jul 18, 2006 7.880 8.001 7.743 8.001 152,175 +0.17(+2.18%)
Jul 17, 2006 7.748 7.913 7.748 7.830 111,670 +0.03(+0.35%)
Jul 14, 2006 7.820 7.863 7.748 7.803 134,334 -0.02(-0.28%)
Jul 13, 2006 7.951 7.973 7.825 7.825 123,210 -0.16(-2.00%)
Jul 12, 2006 8.149 8.199 7.946 7.984 100,473 -0.20(-2.42%)
Jul 11, 2006 8.188 8.188 8.061 8.182 131,268 -0.04(-0.47%)
Jul 10, 2006 8.138 8.287 8.127 8.221 82,195 +0.10(+1.22%)
Jul 07, 2006 8.166 8.276 8.105 8.122 136,143 -0.07(-0.87%)
Jul 06, 2006 8.287 8.320 8.149 8.193 131,883 -0.06(-0.73%)
Jul 05, 2006 8.204 8.270 8.204 8.254 213,663 -0.04(-0.46%)
Jul 03, 2006 8.127 8.314 8.127 8.292 95,885 +0.10(+1.21%)
Jun 30, 2006 8.402 8.402 8.155 8.193 1,177,013 -0.18(-2.10%)
Jun 29, 2006 8.248 8.369 8.094 8.369 502,994 +0.18(+2.21%)
Jun 28, 2006 8.177 8.199 8.050 8.188 943,754 +0.09(+1.15%)
Jun 27, 2006 8.243 8.292 8.094 8.094 282,432 -0.14(-1.67%)
Jun 26, 2006 8.188 8.243 8.149 8.232 247,857 +0.12(+1.42%)
Jun 23, 2006 8.039 8.193 7.951 8.116 327,862 +0.08(+0.96%)
Jun 22, 2006 8.210 8.221 7.990 8.039 134,221 -0.21(-2.60%)
Jun 21, 2006 8.144 8.270 8.133 8.254 179,433 +0.11(+1.35%)
Jun 20, 2006 8.369 8.375 8.138 8.144 231,299 -0.23(-2.69%)
Jun 19, 2006 8.622 8.622 8.369 8.369 147,486 -0.24(-2.75%)
Jun 16, 2006 8.858 8.864 8.572 8.605 841,792 -0.30(-3.33%)
Jun 15, 2006 8.759 8.955 8.737 8.902 158,994 +0.17(+1.95%)
Jun 14, 2006 8.726 8.776 8.611 8.732 132,058 +0.00(+0.00%)
Jun 13, 2006 8.726 8.951 8.715 8.732 221,599 -0.04(-0.44%)
Jun 12, 2006 8.869 8.875 8.699 8.770 203,485 -0.09(-1.05%)
Jun 09, 2006 8.951 9.001 8.825 8.864 152,012 -0.08(-0.92%)
Jun 08, 2006 8.847 8.995 8.682 8.946 273,935 -0.02(-0.18%)
Jun 07, 2006 8.831 9.023 8.726 8.962 189,962 +0.18(+2.00%)
Jun 06, 2006 8.809 8.858 8.600 8.787 185,711 -0.01(-0.12%)
Jun 05, 2006 9.105 9.127 8.787 8.798 272,019 -0.37(-4.02%)
Jun 02, 2006 9.127 9.188 9.001 9.166 166,898 +0.05(+0.60%)
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.