Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bncp [Oh] (NQ: FFBC )

21.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2008 5.803 6.429 5.764 6.396 453,901 +0.43(+7.28%)
Jan 30, 2008 6.045 6.292 5.924 5.962 402,739 +0.01(+0.09%)
Jan 29, 2008 6.144 6.144 5.814 5.957 231,552 -0.06(-1.00%)
Jan 28, 2008 5.693 6.072 5.599 6.017 371,934 +0.30(+5.29%)
Jan 25, 2008 5.852 5.990 5.583 5.715 318,864 -0.04(-0.76%)
Jan 24, 2008 6.072 6.253 5.731 5.759 277,396 -0.30(-4.90%)
Jan 23, 2008 5.539 6.264 5.534 6.056 354,154 +0.36(+6.37%)
Jan 22, 2008 5.495 6.083 5.424 5.693 257,577 +0.01(+0.10%)
Jan 21, 2008 5.731 5.929 5.588 5.687 332,759 +0.00(+0.00%)
Jan 18, 2008 5.731 5.929 5.588 5.687 332,759 +0.02(+0.29%)
Jan 17, 2008 6.078 6.198 5.660 5.671 179,272 -0.37(-6.18%)
Jan 16, 2008 5.819 6.336 5.660 6.045 318,229 +0.20(+3.38%)
Jan 15, 2008 5.896 5.951 5.572 5.847 185,385 +0.00(+0.00%)
Jan 14, 2008 5.682 5.940 5.643 5.847 214,116 +0.25(+4.42%)
Jan 11, 2008 5.935 5.962 5.599 5.599 259,357 -0.40(-6.60%)
Jan 10, 2008 5.808 6.171 5.764 5.995 331,710 +0.08(+1.39%)
Jan 09, 2008 5.621 5.918 5.495 5.913 425,298 +0.29(+5.18%)
Jan 08, 2008 6.001 6.208 5.610 5.621 280,668 -0.36(-6.06%)
Jan 07, 2008 5.918 6.259 5.885 5.984 245,182 +0.10(+1.78%)
Jan 04, 2008 5.907 6.089 5.852 5.880 271,660 -0.11(-1.83%)
Jan 03, 2008 6.204 6.407 5.990 5.990 178,412 -0.16(-2.59%)
Jan 02, 2008 6.248 6.341 5.962 6.149 271,888 -0.12(-1.84%)
Jan 01, 2008 6.281 6.517 6.089 6.264 0 +0.00(+0.00%)
Dec 31, 2007 6.281 6.517 6.089 6.264 202,793 -0.08(-1.21%)
Dec 28, 2007 6.567 6.682 6.270 6.341 221,161 -0.10(-1.62%)
Dec 27, 2007 6.699 6.858 6.446 6.446 172,761 -0.26(-3.85%)
Dec 26, 2007 6.858 6.891 6.699 6.704 261,682 -0.25(-3.56%)
Dec 24, 2007 6.995 7.138 6.869 6.951 130,600 -0.01(-0.08%)
Dec 21, 2007 6.578 6.958 6.523 6.957 903,512 +0.63(+9.99%)
Dec 20, 2007 6.209 6.341 5.946 6.325 204,237 +0.18(+2.95%)
Dec 19, 2007 6.187 6.325 5.995 6.144 140,354 -0.09(-1.41%)
Dec 18, 2007 5.880 6.275 5.709 6.231 253,815 +0.42(+7.28%)
Dec 17, 2007 5.913 6.023 5.753 5.808 188,395 -0.15(-2.58%)
Dec 14, 2007 6.341 6.446 5.946 5.962 162,738 -0.49(-7.58%)
Dec 13, 2007 6.215 6.457 6.100 6.451 170,470 +0.18(+2.80%)
Dec 12, 2007 6.490 6.583 6.122 6.275 178,654 -0.01(-0.09%)
Dec 11, 2007 6.561 6.863 6.275 6.281 203,212 -0.24(-3.63%)
Dec 10, 2007 6.512 6.611 6.264 6.517 130,520 +0.04(+0.68%)
Dec 07, 2007 6.655 6.655 6.023 6.473 158,234 -0.15(-2.24%)
Dec 06, 2007 6.160 6.622 6.160 6.622 146,429 +0.46(+7.40%)
Dec 05, 2007 6.116 6.237 5.979 6.165 124,640 +0.10(+1.63%)
Dec 04, 2007 6.116 6.160 5.990 6.067 162,776 -0.12(-1.87%)
Dec 03, 2007 6.297 6.396 6.182 6.182 134,551 -0.13(-2.00%)
Nov 30, 2007 6.380 6.473 6.176 6.308 362,715 +0.03(+0.53%)
Nov 29, 2007 6.330 6.402 6.220 6.275 120,114 -0.07(-1.04%)
Nov 28, 2007 6.023 6.407 6.023 6.341 281,360 +0.40(+6.65%)
Nov 27, 2007 5.830 6.012 5.775 5.946 237,397 +0.14(+2.37%)
Nov 26, 2007 6.297 6.297 5.792 5.808 188,550 -0.49(-7.77%)
Nov 23, 2007 6.083 6.418 6.083 6.297 93,656 +0.29(+4.75%)
Nov 21, 2007 6.138 6.308 6.001 6.012 261,821 -0.15(-2.41%)
Nov 20, 2007 5.902 6.187 5.808 6.160 342,218 +0.25(+4.18%)
Nov 19, 2007 6.138 6.138 5.907 5.913 281,973 -0.30(-4.86%)
Nov 16, 2007 6.325 6.484 6.165 6.215 285,389 -0.09(-1.48%)
Nov 15, 2007 6.391 6.506 6.176 6.308 184,885 -0.13(-1.96%)
Nov 14, 2007 6.847 6.891 6.358 6.435 204,180 -0.36(-5.26%)
Nov 13, 2007 6.402 6.803 6.325 6.792 222,644 +0.45(+7.11%)
Nov 12, 2007 6.100 6.534 6.100 6.341 302,908 +0.25(+4.06%)
Nov 09, 2007 5.841 6.160 5.621 6.094 313,414 +0.18(+3.07%)
Nov 08, 2007 5.621 5.940 5.567 5.913 245,759 +0.35(+6.32%)
Nov 07, 2007 5.869 5.907 5.512 5.561 302,848 -0.40(-6.64%)
Nov 06, 2007 5.726 5.962 5.588 5.957 228,644 +0.26(+4.63%)
Nov 05, 2007 5.781 5.836 5.556 5.693 271,604 -0.18(-3.00%)
Nov 02, 2007 6.006 6.144 5.709 5.869 268,185 -0.05(-0.93%)
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.