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

First Finl Bncp [Oh] (NQ: FFBC )

22.30 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 7.257 7.368 6.957 7.040 1,252,811 -0.28(-3.79%)
Oct 29, 2009 7.423 7.423 7.257 7.318 502,848 -0.04(-0.53%)
Oct 28, 2009 7.385 7.429 7.213 7.357 538,384 -0.03(-0.38%)
Oct 27, 2009 7.218 7.429 7.168 7.385 765,041 +0.18(+2.54%)
Oct 26, 2009 7.190 7.307 7.130 7.201 441,086 +0.00(+0.00%)
Oct 23, 2009 7.163 7.329 7.079 7.201 392,188 -0.05(-0.69%)
Oct 22, 2009 6.974 7.274 6.952 7.251 646,009 +0.30(+4.31%)
Oct 21, 2009 7.051 7.268 6.940 6.952 659,851 -0.14(-2.03%)
Oct 20, 2009 7.007 7.185 6.952 7.096 428,677 -0.05(-0.70%)
Oct 19, 2009 7.213 7.301 7.135 7.146 241,346 -0.02(-0.23%)
Oct 16, 2009 7.229 7.262 7.118 7.163 299,564 -0.12(-1.68%)
Oct 15, 2009 7.218 7.346 7.168 7.285 467,567 +0.02(+0.31%)
Oct 14, 2009 7.357 7.385 7.218 7.262 619,958 -0.03(-0.46%)
Oct 13, 2009 7.312 7.429 7.157 7.296 387,097 -0.05(-0.68%)
Oct 12, 2009 7.440 7.535 7.335 7.346 262,595 -0.17(-2.29%)
Oct 09, 2009 7.346 7.518 7.301 7.518 335,187 +0.16(+2.19%)
Oct 08, 2009 7.129 7.362 6.974 7.357 613,691 +0.27(+3.76%)
Oct 07, 2009 7.024 7.124 6.940 7.090 362,487 +0.06(+0.79%)
Oct 06, 2009 6.863 7.040 6.829 7.035 580,339 +0.20(+2.92%)
Oct 05, 2009 6.585 6.857 6.557 6.835 716,431 +0.27(+4.06%)
Oct 02, 2009 6.524 6.746 6.463 6.568 485,797 -0.03(-0.42%)
Oct 01, 2009 6.641 6.677 6.502 6.596 400,378 -0.09(-1.41%)
Sep 30, 2009 6.618 6.707 6.524 6.691 801,323 +0.01(+0.08%)
Sep 29, 2009 6.630 6.713 6.563 6.685 537,401 -0.01(-0.17%)
Sep 28, 2009 6.580 6.696 6.524 6.696 424,816 +0.18(+2.73%)
Sep 25, 2009 6.369 6.607 6.369 6.518 546,624 +0.11(+1.73%)
Sep 24, 2009 6.718 6.768 6.341 6.407 1,569,086 -0.26(-3.83%)
Sep 23, 2009 6.868 6.913 6.657 6.663 1,015,189 -0.04(-0.58%)
Sep 22, 2009 6.485 6.924 6.385 6.702 2,630,238 +0.99(+17.30%)
Sep 21, 2009 5.136 5.874 5.136 5.713 4,121,181 +1.10(+23.83%)
Sep 18, 2009 4.653 4.720 4.597 4.614 852,260 -0.03(-0.60%)
Sep 17, 2009 4.642 4.720 4.570 4.642 162,932 -0.01(-0.12%)
Sep 16, 2009 4.558 4.692 4.497 4.647 400,702 +0.09(+2.07%)
Sep 15, 2009 4.492 4.564 4.470 4.553 347,481 +0.05(+1.11%)
Sep 14, 2009 4.470 4.525 4.459 4.503 251,473 +0.01(+0.12%)
Sep 11, 2009 4.542 4.564 4.492 4.497 161,083 -0.05(-1.10%)
Sep 10, 2009 4.564 4.608 4.483 4.547 429,056 -0.03(-0.73%)
Sep 09, 2009 4.509 4.653 4.459 4.581 209,703 +0.06(+1.23%)
Sep 08, 2009 4.509 4.547 4.459 4.525 207,117 +0.05(+1.12%)
Sep 04, 2009 4.447 4.525 4.397 4.475 228,548 +0.02(+0.50%)
Sep 03, 2009 4.431 4.497 4.375 4.453 366,896 +0.04(+0.88%)
Sep 02, 2009 4.581 4.614 4.353 4.414 689,954 -0.17(-3.75%)
Sep 01, 2009 4.686 4.808 4.531 4.586 720,240 -0.10(-2.13%)
Aug 31, 2009 4.714 4.808 4.675 4.686 2,859,379 -0.03(-0.71%)
Aug 28, 2009 4.675 4.769 4.603 4.720 538,416 +0.08(+1.67%)
Aug 27, 2009 4.631 4.758 4.581 4.642 288,178 -0.01(-0.24%)
Aug 26, 2009 4.575 4.742 4.492 4.653 336,297 +0.06(+1.33%)
Aug 25, 2009 4.553 4.642 4.464 4.592 374,048 +0.05(+1.10%)
Aug 24, 2009 4.670 4.736 4.503 4.542 222,602 -0.10(-2.15%)
Aug 21, 2009 4.558 4.731 4.447 4.642 434,806 +0.14(+3.21%)
Aug 20, 2009 4.386 4.531 4.386 4.497 248,663 +0.11(+2.53%)
Aug 19, 2009 4.298 4.431 4.292 4.386 287,452 +0.04(+0.89%)
Aug 18, 2009 4.270 4.386 4.203 4.347 310,110 +0.12(+2.76%)
Aug 17, 2009 4.286 4.359 4.120 4.231 413,302 -0.15(-3.42%)
Aug 14, 2009 4.531 4.531 4.316 4.381 419,049 -0.16(-3.43%)
Aug 13, 2009 4.625 4.636 4.459 4.536 152,708 -0.04(-0.97%)
Aug 12, 2009 4.564 4.720 4.481 4.581 331,178 +0.03(+0.73%)
Aug 11, 2009 4.781 4.781 4.542 4.547 231,593 -0.25(-5.21%)
Aug 10, 2009 4.753 4.914 4.670 4.797 263,524 -0.01(-0.12%)
Aug 07, 2009 4.714 4.919 4.597 4.803 542,800 +0.17(+3.72%)
Aug 06, 2009 4.836 4.869 4.603 4.631 304,179 -0.17(-3.58%)
Aug 05, 2009 4.831 4.897 4.675 4.803 558,954 -0.04(-0.92%)
Aug 04, 2009 4.842 4.942 4.492 4.847 622,712 -0.02(-0.46%)
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.