Skip to main content

First Finl Bncp [Oh] (NQ: FFBC )

20.90 -0.14 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.86 12.39 11.72 11.73 668,236 -0.21(-1.72%)
Aug 28, 2020 12.21 12.21 11.80 11.94 471,963 -0.08(-0.70%)
Aug 27, 2020 11.90 12.30 11.90 12.02 470,766 +0.17(+1.46%)
Aug 26, 2020 12.33 12.33 11.82 11.85 447,156 -0.40(-3.26%)
Aug 25, 2020 12.56 12.58 12.17 12.25 345,034 -0.09(-0.75%)
Aug 24, 2020 12.05 12.36 11.78 12.34 360,608 +0.47(+3.97%)
Aug 21, 2020 11.78 11.98 11.65 11.87 272,716 -0.04(-0.35%)
Aug 20, 2020 11.90 12.10 11.82 11.91 293,668 -0.20(-1.67%)
Aug 19, 2020 12.01 12.31 11.96 12.11 339,409 +0.11(+0.91%)
Aug 18, 2020 12.44 12.45 11.94 12.00 250,518 -0.44(-3.55%)
Aug 17, 2020 12.50 12.53 12.24 12.45 322,385 -0.07(-0.54%)
Aug 14, 2020 12.20 12.63 12.05 12.51 247,156 +0.23(+1.85%)
Aug 13, 2020 12.50 12.53 12.21 12.29 291,021 -0.37(-2.96%)
Aug 12, 2020 13.04 13.04 12.37 12.66 331,999 -0.08(-0.66%)
Aug 11, 2020 12.90 13.16 12.68 12.74 407,372 +0.20(+1.61%)
Aug 10, 2020 12.44 12.89 12.37 12.54 371,534 +0.19(+1.57%)
Aug 07, 2020 11.52 12.37 11.44 12.35 369,962 +0.71(+6.15%)
Aug 06, 2020 11.54 11.75 11.47 11.63 305,591 -0.03(-0.22%)
Aug 05, 2020 11.58 11.68 11.33 11.66 642,589 +0.30(+2.63%)
Aug 04, 2020 11.56 11.59 11.12 11.36 521,471 -0.24(-2.07%)
Aug 03, 2020 11.78 11.78 11.47 11.60 449,175 -0.11(-0.90%)
Jul 31, 2020 11.72 11.78 11.31 11.70 626,273 -0.11(-0.89%)
Jul 30, 2020 11.67 11.87 11.41 11.81 285,276 -0.18(-1.54%)
Jul 29, 2020 11.67 12.01 11.45 11.99 327,085 +0.34(+2.96%)
Jul 28, 2020 11.63 11.78 11.52 11.65 278,218 +0.04(+0.36%)
Jul 27, 2020 12.21 12.21 11.53 11.61 464,515 -0.76(-6.15%)
Jul 24, 2020 12.31 12.78 12.17 12.37 667,406 +0.42(+3.48%)
Jul 23, 2020 11.66 12.06 11.62 11.95 399,638 +0.30(+2.60%)
Jul 22, 2020 11.82 11.94 11.52 11.65 321,439 -0.30(-2.50%)
Jul 21, 2020 11.28 11.96 11.20 11.95 678,485 +0.89(+8.02%)
Jul 20, 2020 11.19 11.36 10.95 11.06 447,077 -0.25(-2.19%)
Jul 17, 2020 11.71 11.80 11.31 11.31 694,868 -0.42(-3.55%)
Jul 16, 2020 11.52 11.96 11.38 11.73 601,751 +0.08(+0.65%)
Jul 15, 2020 11.20 11.78 11.20 11.65 558,415 +0.76(+6.95%)
Jul 14, 2020 10.99 11.19 10.76 10.89 513,748 -0.17(-1.56%)
Jul 13, 2020 10.89 11.31 10.64 11.07 568,664 +0.37(+3.46%)
Jul 10, 2020 10.20 10.72 10.20 10.70 410,739 +0.48(+4.74%)
Jul 09, 2020 10.62 10.91 10.12 10.21 726,351 -0.55(-5.08%)
Jul 08, 2020 10.76 10.95 10.52 10.76 681,512 -0.05(-0.47%)
Jul 07, 2020 10.99 11.02 10.72 10.81 668,721 -0.35(-3.13%)
Jul 06, 2020 11.43 11.57 11.01 11.16 601,543 +0.13(+1.18%)
Jul 02, 2020 11.30 11.59 10.98 11.03 481,831 +0.09(+0.85%)
Jul 01, 2020 11.71 11.80 10.91 10.94 399,823 -0.75(-6.41%)
Jun 30, 2020 11.30 11.74 11.30 11.68 467,583 +0.23(+1.98%)
Jun 29, 2020 10.98 11.61 10.92 11.46 491,931 +0.69(+6.41%)
Jun 26, 2020 10.99 11.14 10.64 10.77 1,168,972 -0.50(-4.48%)
Jun 25, 2020 10.65 11.31 10.65 11.27 614,890 +0.52(+4.81%)
Jun 24, 2020 11.04 11.28 10.69 10.75 646,708 -0.54(-4.80%)
Jun 23, 2020 11.75 11.94 11.27 11.30 531,719 -0.21(-1.83%)
Jun 22, 2020 11.36 11.62 11.16 11.51 420,216 +0.02(+0.18%)
Jun 19, 2020 11.57 11.64 11.11 11.49 1,855,519 +0.00(+0.04%)
Jun 18, 2020 11.12 11.73 11.02 11.48 470,658 +0.18(+1.64%)
Jun 17, 2020 12.06 12.12 11.29 11.30 910,055 -0.80(-6.61%)
Jun 16, 2020 12.01 12.40 11.77 12.10 756,085 +0.66(+5.81%)
Jun 15, 2020 11.09 11.76 10.96 11.43 858,849 -0.13(-1.16%)
Jun 12, 2020 11.86 12.21 11.15 11.57 704,260 +0.34(+3.00%)
Jun 11, 2020 11.86 11.91 11.19 11.23 658,810 -1.31(-10.46%)
Jun 10, 2020 13.25 13.25 12.45 12.54 840,441 -0.74(-5.57%)
Jun 09, 2020 13.05 13.57 12.79 13.28 834,523 -0.12(-0.88%)
Jun 08, 2020 13.50 13.72 13.19 13.40 856,329 +0.24(+1.79%)
Jun 05, 2020 13.42 13.74 13.06 13.16 925,382 +0.86(+6.97%)
Jun 04, 2020 11.72 12.46 11.59 12.31 1,043,874 +0.55(+4.65%)
Jun 03, 2020 11.47 12.19 11.44 11.76 1,021,496 +0.65(+5.83%)
Jun 02, 2020 11.47 11.62 10.99 11.11 547,076 -0.19(-1.64%)
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.