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

First Finl Bncp [Oh] (NQ: FFBC )

23.32 +0.14 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 29, 2009 4.742 4.758 4.525 4.736 310,349 +0.00(+0.00%)
May 28, 2009 4.869 5.008 4.547 4.736 280,888 -0.07(-1.50%)
May 27, 2009 5.042 5.042 4.797 4.808 269,046 -0.29(-5.66%)
May 26, 2009 4.708 5.108 4.686 5.097 360,731 +0.34(+7.12%)
May 22, 2009 4.586 4.975 4.575 4.758 486,120 +0.46(+10.58%)
May 21, 2009 4.553 4.642 4.253 4.303 547,848 -0.31(-6.63%)
May 20, 2009 4.975 5.119 4.558 4.608 576,305 -0.29(-6.00%)
May 19, 2009 5.275 5.352 4.881 4.903 378,400 -0.79(-13.94%)
May 18, 2009 5.397 5.752 5.391 5.697 415,915 +0.37(+6.87%)
May 15, 2009 5.580 5.630 5.286 5.330 195,693 -0.26(-4.57%)
May 14, 2009 5.597 5.663 5.430 5.586 166,542 +0.03(+0.60%)
May 13, 2009 5.769 5.841 5.536 5.552 185,053 -0.33(-5.66%)
May 12, 2009 6.130 6.202 5.802 5.885 230,788 -0.22(-3.64%)
May 11, 2009 6.252 6.252 6.063 6.108 192,181 -0.26(-4.10%)
May 08, 2009 5.935 6.374 5.858 6.369 212,281 +0.54(+9.34%)
May 07, 2009 6.135 6.235 5.758 5.824 224,234 -0.24(-4.03%)
May 06, 2009 5.974 6.102 5.836 6.069 209,158 +0.18(+3.02%)
May 05, 2009 6.091 6.108 5.741 5.891 284,771 -0.26(-4.16%)
May 04, 2009 5.985 6.158 5.841 6.146 224,121 +0.33(+5.73%)
May 01, 2009 5.991 6.141 5.752 5.813 294,855 -0.18(-2.97%)
Apr 30, 2009 6.246 6.630 5.897 5.991 344,246 -0.18(-2.88%)
Apr 29, 2009 6.141 6.513 5.813 6.169 259,425 +0.33(+5.71%)
Apr 28, 2009 5.552 6.146 5.552 5.836 174,187 -0.16(-2.60%)
Apr 27, 2009 6.213 6.224 5.841 5.991 207,531 -0.34(-5.35%)
Apr 24, 2009 6.158 6.468 6.080 6.330 250,578 +0.22(+3.54%)
Apr 23, 2009 6.296 6.296 5.908 6.113 251,569 -0.16(-2.57%)
Apr 22, 2009 6.285 6.657 6.208 6.274 176,181 -0.14(-2.16%)
Apr 21, 2009 5.941 6.424 5.891 6.413 234,167 +0.44(+7.44%)
Apr 20, 2009 6.430 6.541 5.902 5.969 265,763 -0.65(-9.82%)
Apr 17, 2009 6.296 6.663 6.185 6.618 233,490 +0.36(+5.67%)
Apr 16, 2009 6.202 6.296 5.963 6.263 230,390 +0.13(+2.17%)
Apr 15, 2009 5.669 6.158 5.669 6.130 261,357 +0.40(+6.98%)
Apr 14, 2009 6.274 6.402 5.647 5.730 431,435 -0.67(-10.42%)
Apr 13, 2009 5.947 6.419 5.902 6.396 213,156 +0.35(+5.79%)
Apr 09, 2009 5.497 6.069 5.497 6.047 346,195 +0.68(+12.73%)
Apr 08, 2009 5.297 5.441 5.141 5.364 183,716 +0.09(+1.79%)
Apr 07, 2009 5.458 5.580 5.258 5.269 312,341 -0.29(-5.19%)
Apr 06, 2009 5.658 5.658 5.297 5.558 284,682 -0.19(-3.38%)
Apr 03, 2009 5.563 5.774 5.469 5.752 143,193 +0.19(+3.39%)
Apr 02, 2009 5.525 5.927 5.352 5.563 400,657 +0.17(+3.19%)
Apr 01, 2009 5.269 5.502 5.119 5.391 306,027 +0.10(+1.89%)
Mar 31, 2009 5.069 5.513 5.069 5.291 300,035 +0.31(+6.12%)
Mar 30, 2009 5.047 5.175 4.858 4.986 228,088 -0.52(-9.38%)
Mar 26, 2009 5.330 5.502 5.191 5.502 218,759 +0.27(+5.09%)
Mar 25, 2009 5.108 5.486 4.808 5.236 305,767 +0.16(+3.06%)
Mar 24, 2009 5.430 5.547 5.042 5.080 419,017 -0.45(-8.13%)
Mar 23, 2009 5.103 5.552 4.725 5.530 428,173 +0.83(+17.59%)
Mar 20, 2009 4.786 4.997 4.614 4.703 401,925 -0.03(-0.70%)
Mar 19, 2009 5.036 5.075 4.653 4.736 376,539 -0.27(-5.33%)
Mar 18, 2009 3.848 5.008 3.848 5.003 250,184 +0.66(+15.22%)
Mar 17, 2009 3.975 4.342 3.864 4.342 308,368 +0.40(+10.14%)
Mar 16, 2009 4.092 4.220 3.892 3.942 252,813 -0.10(-2.47%)
Mar 13, 2009 3.909 4.148 3.909 4.042 226,361 -0.09(-2.15%)
Mar 12, 2009 3.442 4.136 3.420 4.131 321,508 +0.66(+19.04%)
Mar 11, 2009 3.442 3.565 3.381 3.470 228,622 +0.04(+1.13%)
Mar 10, 2009 3.187 3.454 3.093 3.431 242,884 +0.33(+10.75%)
Mar 09, 2009 3.093 3.187 2.815 3.098 299,314 -0.04(-1.41%)
Mar 06, 2009 3.293 3.331 2.882 3.143 252,809 -0.10(-3.08%)
Mar 05, 2009 3.615 3.648 3.231 3.243 314,373 -0.46(-12.31%)
Mar 04, 2009 3.798 3.803 3.570 3.698 254,789 -0.49(-11.79%)
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.