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

First Finl Bncp [Oh] (NQ: FFBC )

21.42 -0.27 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM 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, 2010 9.503 9.531 9.246 9.330 584,848 -0.08(-0.89%)
Sep 29, 2010 9.302 9.442 9.235 9.414 388,899 +0.06(+0.60%)
Sep 28, 2010 9.313 9.397 9.140 9.358 475,583 +0.05(+0.54%)
Sep 27, 2010 9.481 9.492 9.224 9.307 373,463 -0.15(-1.54%)
Sep 24, 2010 9.190 9.459 9.056 9.453 425,580 +0.40(+4.45%)
Sep 23, 2010 9.078 9.285 8.983 9.050 448,644 -0.12(-1.28%)
Sep 22, 2010 9.414 9.492 9.095 9.168 333,254 -0.31(-3.25%)
Sep 21, 2010 9.526 9.649 9.414 9.475 356,953 -0.06(-0.59%)
Sep 20, 2010 9.380 9.582 9.266 9.531 486,615 +0.20(+2.10%)
Sep 17, 2010 9.140 9.459 9.005 9.335 2,850,078 +0.02(+0.24%)
Sep 15, 2010 9.201 9.352 9.073 9.313 330,876 +0.06(+0.60%)
Sep 14, 2010 9.224 9.397 9.095 9.257 527,282 +0.03(+0.30%)
Sep 13, 2010 9.268 9.324 9.207 9.229 859,829 +0.07(+0.79%)
Sep 10, 2010 9.145 9.224 9.011 9.156 360,148 +0.05(+0.55%)
Sep 09, 2010 9.235 9.335 8.977 9.106 356,674 +0.02(+0.25%)
Sep 08, 2010 9.011 9.190 8.966 9.084 470,396 +0.12(+1.37%)
Sep 07, 2010 9.330 9.330 8.944 8.961 372,138 -0.42(-4.47%)
Sep 03, 2010 9.173 9.408 9.095 9.380 514,602 +0.28(+3.07%)
Sep 02, 2010 8.950 9.140 8.815 9.101 1,010,256 +0.15(+1.69%)
Sep 01, 2010 9.017 9.028 8.815 8.950 744,299 +0.10(+1.14%)
Aug 31, 2010 8.543 9.088 8.421 8.849 821,790 +0.32(+3.71%)
Aug 30, 2010 8.810 8.904 8.493 8.532 483,466 -0.31(-3.52%)
Aug 27, 2010 8.721 8.904 8.554 8.843 516,097 +0.23(+2.65%)
Aug 26, 2010 8.727 8.843 8.521 8.615 428,347 -0.08(-0.96%)
Aug 25, 2010 8.488 8.721 8.387 8.699 412,125 +0.14(+1.62%)
Aug 24, 2010 8.465 8.635 8.237 8.560 827,387 -0.00(-0.03%)
Aug 23, 2010 8.638 8.754 8.488 8.563 504,885 -0.00(-0.03%)
Aug 20, 2010 8.688 8.871 8.471 8.565 805,783 -0.16(-1.85%)
Aug 19, 2010 9.016 9.099 8.543 8.727 637,974 -0.33(-3.68%)
Aug 18, 2010 8.866 9.160 8.832 9.060 457,309 +0.16(+1.81%)
Aug 17, 2010 8.871 9.004 8.760 8.899 480,109 +0.14(+1.59%)
Aug 16, 2010 8.582 8.849 8.582 8.760 331,483 +0.12(+1.35%)
Aug 13, 2010 8.627 8.727 8.576 8.643 466,738 -0.03(-0.32%)
Aug 12, 2010 8.627 8.746 8.549 8.671 769,668 -0.08(-0.95%)
Aug 11, 2010 8.943 8.971 8.710 8.754 774,393 -0.39(-4.26%)
Aug 10, 2010 9.054 9.232 8.960 9.143 361,967 -0.04(-0.42%)
Aug 09, 2010 9.166 9.210 9.038 9.182 618,239 +0.06(+0.67%)
Aug 06, 2010 9.199 9.227 8.960 9.121 362,838 -0.22(-2.38%)
Aug 05, 2010 9.410 9.449 9.249 9.344 462,933 -0.16(-1.70%)
Aug 04, 2010 9.049 9.849 9.049 9.505 806,116 +0.48(+5.30%)
Aug 03, 2010 9.082 9.260 8.971 9.027 357,200 -0.07(-0.73%)
Aug 02, 2010 8.999 9.199 8.893 9.093 385,915 +0.26(+2.89%)
Jul 30, 2010 8.893 9.127 8.718 8.838 636,534 -0.21(-2.27%)
Jul 29, 2010 9.027 9.110 8.849 9.043 619,612 +0.13(+1.50%)
Jul 28, 2010 8.977 9.105 8.821 8.910 625,355 -0.12(-1.29%)
Jul 27, 2010 8.771 9.127 8.693 9.027 609,407 +0.30(+3.44%)
Jul 26, 2010 8.349 8.754 8.321 8.727 768,080 +0.43(+5.16%)
Jul 23, 2010 8.165 8.404 8.137 8.299 483,956 +0.08(+0.95%)
Jul 22, 2010 8.093 8.276 8.065 8.221 613,651 +0.27(+3.43%)
Jul 21, 2010 8.199 8.243 7.893 7.948 623,316 -0.19(-2.39%)
Jul 20, 2010 7.932 8.249 7.904 8.143 917,961 +0.10(+1.24%)
Jul 19, 2010 8.110 8.148 7.915 8.043 532,839 -0.03(-0.41%)
Jul 16, 2010 8.337 8.443 8.010 8.076 537,799 -0.34(-4.09%)
Jul 15, 2010 8.443 8.476 8.332 8.421 483,463 -0.02(-0.26%)
Jul 14, 2010 8.504 8.532 8.332 8.443 395,458 -0.12(-1.43%)
Jul 13, 2010 8.482 8.621 8.449 8.565 1,051,153 +0.17(+2.05%)
Jul 12, 2010 8.387 8.549 8.287 8.393 323,909 -0.04(-0.53%)
Jul 09, 2010 8.399 8.504 8.343 8.438 467,782 +0.00(+0.00%)
Jul 08, 2010 8.365 8.615 8.226 8.438 1,211,390 +0.16(+1.95%)
Jul 07, 2010 7.954 8.276 7.926 8.276 1,714,359 +0.37(+4.71%)
Jul 06, 2010 8.037 8.143 7.837 7.904 689,579 +0.02(+0.21%)
Jul 02, 2010 8.254 8.254 7.748 7.887 596,815 -0.30(-3.67%)
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.