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

First Finl Bncp [Oh] (NQ: FFBC )

22.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2012 10.38 10.38 10.22 10.27 227,033 -0.04(-0.43%)
Aug 30, 2012 10.39 10.39 10.27 10.32 98,446 -0.09(-0.82%)
Aug 29, 2012 10.25 10.45 10.25 10.40 249,901 +0.16(+1.57%)
Aug 27, 2012 10.30 10.35 10.19 10.24 221,791 +0.01(+0.12%)
Aug 24, 2012 10.21 10.34 10.18 10.23 172,831 +0.02(+0.18%)
Aug 23, 2012 10.41 10.46 10.20 10.21 258,974 -0.19(-1.79%)
Aug 22, 2012 10.43 10.48 10.35 10.40 316,325 -0.01(-0.12%)
Aug 21, 2012 10.38 10.56 10.29 10.41 399,773 +0.11(+1.02%)
Aug 20, 2012 10.19 10.32 10.17 10.30 277,204 +0.07(+0.73%)
Aug 17, 2012 10.07 10.23 10.06 10.23 168,742 +0.15(+1.54%)
Aug 16, 2012 10.04 10.10 9.925 10.07 188,462 +0.07(+0.68%)
Aug 15, 2012 9.894 10.04 9.887 10.01 173,857 +0.07(+0.75%)
Aug 14, 2012 10.12 10.16 9.906 9.931 483,815 -0.14(-1.35%)
Aug 13, 2012 9.918 10.09 9.795 10.07 331,380 +0.16(+1.63%)
Aug 10, 2012 9.937 9.949 9.813 9.906 131,967 -0.02(-0.25%)
Aug 09, 2012 9.949 10.03 9.918 9.931 210,449 -0.02(-0.19%)
Aug 08, 2012 9.931 10.01 9.881 9.949 245,536 +0.00(+0.00%)
Aug 07, 2012 9.974 10.04 9.912 9.949 211,325 +0.05(+0.50%)
Aug 06, 2012 9.962 10.03 9.826 9.900 229,689 -0.02(-0.19%)
Aug 03, 2012 9.764 9.999 9.664 9.918 259,340 +0.27(+2.76%)
Aug 02, 2012 9.720 9.764 9.603 9.652 241,986 -0.09(-0.95%)
Aug 01, 2012 9.974 10.01 9.745 9.745 413,436 -0.14(-1.44%)
Jul 31, 2012 9.838 9.993 9.838 9.887 335,690 +0.05(+0.50%)
Jul 30, 2012 9.999 10.08 9.832 9.838 223,217 -0.12(-1.24%)
Jul 27, 2012 9.863 10.07 9.739 9.962 428,029 +0.13(+1.32%)
Jul 26, 2012 9.974 9.974 9.788 9.832 1,262,361 -0.02(-0.25%)
Jul 25, 2012 10.18 10.18 9.844 9.857 279,498 -0.19(-1.85%)
Jul 24, 2012 10.09 10.12 9.925 10.04 271,235 +0.02(+0.25%)
Jul 23, 2012 9.968 10.11 9.922 10.02 191,163 -0.09(-0.86%)
Jul 20, 2012 10.11 10.15 10.07 10.10 248,698 -0.07(-0.73%)
Jul 19, 2012 10.43 10.45 10.18 10.18 171,822 -0.21(-2.03%)
Jul 18, 2012 10.47 10.58 10.31 10.39 402,446 -0.08(-0.77%)
Jul 17, 2012 10.43 10.53 10.26 10.47 195,573 +0.12(+1.14%)
Jul 16, 2012 10.38 10.41 10.29 10.35 388,954 -0.07(-0.71%)
Jul 13, 2012 10.28 10.43 10.26 10.43 243,421 +0.19(+1.88%)
Jul 12, 2012 10.15 10.25 10.10 10.23 249,490 +0.04(+0.42%)
Jul 11, 2012 10.15 10.22 10.05 10.19 214,574 +0.09(+0.92%)
Jul 10, 2012 10.19 10.25 10.05 10.10 187,613 -0.03(-0.31%)
Jul 09, 2012 10.17 10.18 10.06 10.13 294,719 -0.06(-0.55%)
Jul 06, 2012 10.07 10.22 10.07 10.18 205,635 -0.02(-0.24%)
Jul 05, 2012 10.16 10.27 10.13 10.21 229,699 -0.02(-0.18%)
Jul 03, 2012 10.11 10.23 10.05 10.23 296,359 +0.15(+1.54%)
Jul 02, 2012 9.999 10.07 9.870 10.07 351,086 +0.17(+1.75%)
Jun 29, 2012 9.968 10.10 9.850 9.900 428,455 +0.17(+1.78%)
Jun 28, 2012 9.534 9.726 9.435 9.726 249,368 +0.11(+1.09%)
Jun 27, 2012 9.466 9.627 9.398 9.621 281,627 +0.19(+2.04%)
Jun 26, 2012 9.417 9.528 9.324 9.429 184,214 +0.06(+0.59%)
Jun 25, 2012 9.472 9.490 9.345 9.373 251,022 -0.20(-2.13%)
Jun 22, 2012 9.603 9.627 9.491 9.578 595,324 +0.07(+0.75%)
Jun 21, 2012 9.813 9.844 9.460 9.507 333,378 -0.28(-2.82%)
Jun 20, 2012 9.869 9.881 9.695 9.782 221,704 -0.06(-0.57%)
Jun 19, 2012 9.757 9.918 9.683 9.838 226,104 +0.15(+1.60%)
Jun 18, 2012 9.714 9.801 9.671 9.683 198,773 -0.08(-0.82%)
Jun 15, 2012 9.627 9.832 9.572 9.764 555,039 +0.15(+1.61%)
Jun 14, 2012 9.572 9.683 9.522 9.609 212,345 +0.09(+0.91%)
Jun 13, 2012 9.584 9.801 9.497 9.522 216,461 -0.11(-1.09%)
Jun 12, 2012 9.615 9.683 9.485 9.627 309,132 +0.10(+1.04%)
Jun 11, 2012 9.993 9.993 9.516 9.528 337,791 -0.31(-3.15%)
Jun 08, 2012 9.658 9.925 9.615 9.838 290,445 +0.16(+1.66%)
Jun 07, 2012 9.714 9.733 9.578 9.677 569,042 +0.14(+1.49%)
Jun 06, 2012 9.336 9.534 9.296 9.534 413,941 +0.23(+2.46%)
Jun 05, 2012 9.194 9.355 9.194 9.305 528,144 +0.09(+0.94%)
Jun 04, 2012 9.274 9.292 9.113 9.218 473,844 -0.02(-0.27%)
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.