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

First Finl Bncp [Oh] (NQ: FFBC )

21.58 -0.11 (-0.51%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 4, 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 (%)
Sep 30, 2005 10.23 10.28 10.11 10.23 194,291 -0.03(-0.27%)
Sep 29, 2005 9.919 10.26 9.803 10.25 274,519 +0.33(+3.32%)
Sep 28, 2005 10.08 10.13 9.842 9.924 361,038 -0.15(-1.53%)
Sep 27, 2005 9.990 10.21 9.941 10.08 162,388 +0.06(+0.60%)
Sep 26, 2005 9.946 10.13 9.941 10.02 219,210 +0.06(+0.61%)
Sep 23, 2005 9.957 10.07 9.754 9.957 135,734 +0.12(+1.23%)
Sep 22, 2005 9.836 9.963 9.616 9.836 269,013 +0.08(+0.85%)
Sep 21, 2005 9.748 9.809 9.616 9.754 266,034 -0.04(-0.45%)
Sep 20, 2005 10.04 10.10 9.682 9.798 191,041 -0.20(-2.03%)
Sep 19, 2005 10.14 10.17 9.974 10.00 99,736 -0.16(-1.62%)
Sep 16, 2005 10.06 10.29 10.02 10.17 446,852 +0.14(+1.43%)
Sep 15, 2005 9.941 10.04 9.941 10.02 105,972 +0.03(+0.33%)
Sep 14, 2005 10.06 10.14 9.946 9.990 177,613 -0.07(-0.66%)
Sep 13, 2005 10.18 10.20 10.03 10.06 209,645 -0.19(-1.88%)
Sep 12, 2005 10.12 10.33 10.06 10.25 171,937 +0.08(+0.81%)
Sep 09, 2005 10.05 10.17 10.02 10.17 178,650 +0.11(+1.09%)
Sep 08, 2005 10.01 10.09 9.946 10.06 230,660 +0.00(+0.00%)
Sep 07, 2005 10.02 10.08 9.892 10.06 178,461 +0.02(+0.16%)
Sep 06, 2005 10.02 10.09 9.963 10.04 172,876 +0.07(+0.72%)
Sep 02, 2005 10.06 10.15 9.941 9.968 187,889 -0.15(-1.47%)
Sep 01, 2005 9.886 10.12 9.831 10.12 198,501 +0.23(+2.28%)
Aug 31, 2005 9.589 9.891 9.539 9.891 165,979 +0.29(+2.97%)
Aug 30, 2005 9.556 9.704 9.545 9.605 105,432 -0.01(-0.11%)
Aug 29, 2005 9.501 9.649 9.397 9.616 100,639 +0.05(+0.57%)
Aug 26, 2005 9.600 9.638 9.539 9.561 175,562 -0.09(-0.97%)
Aug 25, 2005 9.616 9.710 9.583 9.655 158,456 +0.02(+0.17%)
Aug 24, 2005 9.622 9.770 9.583 9.638 177,798 +0.02(+0.17%)
Aug 23, 2005 9.600 9.677 9.572 9.622 206,393 -0.04(-0.40%)
Aug 22, 2005 9.512 9.666 9.512 9.660 128,906 +0.12(+1.27%)
Aug 19, 2005 9.441 9.655 9.424 9.539 285,877 +0.05(+0.52%)
Aug 18, 2005 9.397 9.512 9.391 9.490 164,701 +0.03(+0.35%)
Aug 17, 2005 9.424 9.534 9.424 9.457 159,042 -0.02(-0.23%)
Aug 16, 2005 9.452 9.528 9.402 9.479 166,712 -0.05(-0.58%)
Aug 15, 2005 9.369 9.534 9.314 9.534 110,151 +0.16(+1.76%)
Aug 12, 2005 9.468 9.523 9.314 9.369 97,467 -0.14(-1.45%)
Aug 11, 2005 9.314 9.578 9.287 9.507 141,371 +0.17(+1.83%)
Aug 10, 2005 9.342 9.545 9.276 9.336 133,945 -0.01(-0.12%)
Aug 09, 2005 9.485 9.490 9.342 9.347 190,566 -0.11(-1.16%)
Aug 08, 2005 9.441 9.517 9.375 9.457 203,538 +0.04(+0.41%)
Aug 05, 2005 9.748 9.748 9.380 9.419 227,352 -0.24(-2.50%)
Aug 04, 2005 9.836 9.858 9.616 9.660 280,847 -0.21(-2.12%)
Aug 03, 2005 9.952 10.03 9.864 9.869 265,191 -0.09(-0.94%)
Aug 02, 2005 9.974 10.14 9.952 9.963 158,982 -0.07(-0.71%)
Aug 01, 2005 9.891 10.19 9.891 10.03 169,627 +0.12(+1.22%)
Jul 29, 2005 9.996 10.09 9.897 9.913 105,843 -0.12(-1.15%)
Jul 28, 2005 9.946 10.07 9.946 10.03 115,592 +0.08(+0.77%)
Jul 27, 2005 10.04 10.15 9.946 9.952 99,880 -0.15(-1.47%)
Jul 26, 2005 9.990 10.17 9.935 10.10 157,660 +0.11(+1.10%)
Jul 25, 2005 10.19 10.21 9.853 9.990 294,261 -0.18(-1.78%)
Jul 22, 2005 10.14 10.19 9.825 10.17 408,683 -0.05(-0.54%)
Jul 21, 2005 10.49 10.59 10.18 10.23 132,862 -0.25(-2.41%)
Jul 20, 2005 10.22 10.52 10.17 10.48 186,550 +0.20(+1.92%)
Jul 19, 2005 10.21 10.30 10.18 10.28 123,017 +0.12(+1.19%)
Jul 18, 2005 10.26 10.34 10.13 10.16 198,584 -0.15(-1.44%)
Jul 15, 2005 10.36 10.39 10.25 10.31 158,874 -0.02(-0.21%)
Jul 14, 2005 10.54 10.65 10.33 10.33 153,331 -0.21(-1.98%)
Jul 13, 2005 10.55 10.67 10.50 10.54 207,727 +0.02(+0.16%)
Jul 12, 2005 10.55 10.66 10.47 10.52 124,342 -0.05(-0.52%)
Jul 11, 2005 10.83 11.14 10.50 10.58 422,950 -0.30(-2.78%)
Jul 08, 2005 10.55 10.91 10.50 10.88 207,137 +0.31(+2.96%)
Jul 07, 2005 10.28 10.61 10.28 10.57 156,048 +0.08(+0.73%)
Jul 06, 2005 10.52 10.55 10.42 10.49 131,814 -0.04(-0.37%)
Jul 05, 2005 10.44 10.54 10.43 10.53 337,756 +0.01(+0.10%)
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.