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 12.40 11.73 11.74 667,915 -0.21(-1.72%)
Aug 28, 2020 12.21 12.21 11.81 11.94 471,737 -0.08(-0.70%)
Aug 27, 2020 11.91 12.30 11.91 12.03 470,540 +0.17(+1.46%)
Aug 26, 2020 12.34 12.34 11.82 11.85 446,941 -0.40(-3.26%)
Aug 25, 2020 12.56 12.58 12.18 12.25 344,868 -0.09(-0.75%)
Aug 24, 2020 12.05 12.36 11.79 12.35 360,435 +0.47(+3.97%)
Aug 21, 2020 11.79 11.98 11.66 11.87 272,585 -0.04(-0.35%)
Aug 20, 2020 11.91 12.10 11.82 11.92 293,527 -0.20(-1.67%)
Aug 19, 2020 12.02 12.32 11.97 12.12 339,246 +0.11(+0.91%)
Aug 18, 2020 12.45 12.46 11.94 12.01 250,398 -0.44(-3.55%)
Aug 17, 2020 12.51 12.54 12.24 12.45 322,230 -0.07(-0.54%)
Aug 14, 2020 12.20 12.64 12.06 12.52 247,038 +0.23(+1.85%)
Aug 13, 2020 12.51 12.53 12.22 12.29 290,881 -0.37(-2.96%)
Aug 12, 2020 13.04 13.04 12.38 12.67 331,840 -0.08(-0.66%)
Aug 11, 2020 12.90 13.16 12.69 12.75 407,176 +0.20(+1.61%)
Aug 10, 2020 12.45 12.89 12.37 12.55 371,355 +0.19(+1.57%)
Aug 07, 2020 11.53 12.37 11.45 12.35 369,784 +0.72(+6.15%)
Aug 06, 2020 11.55 11.76 11.47 11.64 305,444 -0.03(-0.22%)
Aug 05, 2020 11.59 11.69 11.34 11.66 642,280 +0.30(+2.63%)
Aug 04, 2020 11.56 11.60 11.13 11.37 521,220 -0.24(-2.07%)
Aug 03, 2020 11.79 11.79 11.48 11.61 448,959 -0.11(-0.90%)
Jul 31, 2020 11.72 11.79 11.32 11.71 625,972 -0.11(-0.89%)
Jul 30, 2020 11.67 11.87 11.41 11.82 285,139 -0.19(-1.54%)
Jul 29, 2020 11.67 12.02 11.45 12.00 326,928 +0.35(+2.96%)
Jul 28, 2020 11.64 11.78 11.53 11.66 278,084 +0.04(+0.36%)
Jul 27, 2020 12.21 12.21 11.54 11.61 464,292 -0.76(-6.15%)
Jul 24, 2020 12.32 12.78 12.18 12.38 667,086 +0.42(+3.48%)
Jul 23, 2020 11.66 12.07 11.63 11.96 399,446 +0.30(+2.60%)
Jul 22, 2020 11.82 11.95 11.53 11.66 321,285 -0.30(-2.50%)
Jul 21, 2020 11.29 11.97 11.21 11.95 678,159 +0.89(+8.02%)
Jul 20, 2020 11.19 11.37 10.96 11.07 446,862 -0.25(-2.19%)
Jul 17, 2020 11.71 11.80 11.31 11.31 694,534 -0.42(-3.55%)
Jul 16, 2020 11.52 11.97 11.39 11.73 601,462 +0.08(+0.65%)
Jul 15, 2020 11.21 11.78 11.21 11.66 558,147 +0.76(+6.95%)
Jul 14, 2020 10.99 11.19 10.76 10.90 513,501 -0.17(-1.56%)
Jul 13, 2020 10.90 11.32 10.65 11.07 568,391 +0.37(+3.46%)
Jul 10, 2020 10.21 10.72 10.21 10.70 410,542 +0.48(+4.74%)
Jul 09, 2020 10.62 10.92 10.12 10.22 726,002 -0.55(-5.08%)
Jul 08, 2020 10.76 10.96 10.53 10.76 681,184 -0.05(-0.47%)
Jul 07, 2020 10.99 11.02 10.73 10.81 668,400 -0.35(-3.13%)
Jul 06, 2020 11.44 11.58 11.02 11.16 601,254 +0.13(+1.18%)
Jul 02, 2020 11.30 11.60 10.98 11.03 481,599 +0.09(+0.85%)
Jul 01, 2020 11.71 11.81 10.92 10.94 399,631 -0.75(-6.41%)
Jun 30, 2020 11.30 11.75 11.30 11.69 467,358 +0.23(+1.98%)
Jun 29, 2020 10.98 11.61 10.92 11.46 491,695 +0.69(+6.41%)
Jun 26, 2020 10.99 11.14 10.65 10.77 1,168,411 -0.50(-4.48%)
Jun 25, 2020 10.65 11.31 10.65 11.28 614,595 +0.52(+4.81%)
Jun 24, 2020 11.05 11.29 10.70 10.76 646,397 -0.54(-4.80%)
Jun 23, 2020 11.76 11.94 11.28 11.30 531,463 -0.21(-1.83%)
Jun 22, 2020 11.36 11.62 11.17 11.51 420,014 +0.02(+0.18%)
Jun 19, 2020 11.57 11.65 11.12 11.49 1,854,628 +0.00(+0.04%)
Jun 18, 2020 11.13 11.74 11.03 11.49 470,432 +0.19(+1.64%)
Jun 17, 2020 12.07 12.13 11.29 11.30 909,618 -0.80(-6.61%)
Jun 16, 2020 12.02 12.40 11.77 12.10 755,721 +0.66(+5.81%)
Jun 15, 2020 11.09 11.77 10.97 11.44 858,436 -0.13(-1.16%)
Jun 12, 2020 11.87 12.21 11.15 11.57 703,922 +0.34(+3.00%)
Jun 11, 2020 11.87 11.92 11.19 11.23 658,494 -1.31(-10.46%)
Jun 10, 2020 13.25 13.25 12.46 12.55 840,037 -0.74(-5.57%)
Jun 09, 2020 13.05 13.57 12.80 13.29 834,122 -0.12(-0.88%)
Jun 08, 2020 13.51 13.73 13.20 13.41 855,917 +0.24(+1.79%)
Jun 05, 2020 13.42 13.75 13.07 13.17 924,937 +0.86(+6.97%)
Jun 04, 2020 11.72 12.46 11.60 12.31 1,043,373 +0.55(+4.65%)
Jun 03, 2020 11.47 12.19 11.45 11.77 1,021,005 +0.65(+5.83%)
Jun 02, 2020 11.47 11.62 11.00 11.12 546,813 -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.