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 (%)
Aug 31, 2006 8.719 8.746 8.602 8.602 180,177 -0.08(-0.96%)
Aug 30, 2006 8.619 8.763 8.580 8.685 118,433 +0.01(+0.06%)
Aug 29, 2006 8.508 8.702 8.491 8.680 269,932 +0.14(+1.69%)
Aug 28, 2006 8.491 8.574 8.452 8.535 128,724 +0.04(+0.52%)
Aug 25, 2006 8.508 8.652 8.474 8.491 109,135 -0.06(-0.71%)
Aug 24, 2006 8.485 8.563 8.480 8.552 107,842 +0.09(+1.05%)
Aug 23, 2006 8.608 8.658 8.436 8.463 182,704 -0.09(-1.04%)
Aug 22, 2006 8.602 8.669 8.502 8.552 166,155 -0.06(-0.64%)
Aug 21, 2006 8.719 8.768 8.596 8.608 188,567 -0.17(-1.96%)
Aug 18, 2006 8.824 8.824 8.658 8.780 94,769 +0.02(+0.19%)
Aug 17, 2006 8.735 8.841 8.724 8.763 80,986 -0.03(-0.32%)
Aug 16, 2006 8.752 8.813 8.730 8.791 101,279 +0.07(+0.83%)
Aug 15, 2006 8.591 8.741 8.591 8.719 160,237 +0.23(+2.68%)
Aug 14, 2006 8.552 8.663 8.485 8.491 83,880 +0.00(+0.00%)
Aug 11, 2006 8.547 8.547 8.463 8.491 102,074 -0.09(-1.10%)
Aug 10, 2006 8.347 8.613 8.347 8.585 135,146 +0.18(+2.11%)
Aug 09, 2006 8.524 8.574 8.380 8.408 137,443 -0.03(-0.39%)
Aug 08, 2006 8.574 8.619 8.430 8.441 499,841 -0.09(-1.11%)
Aug 07, 2006 8.430 8.563 8.430 8.535 192,749 +0.07(+0.85%)
Aug 04, 2006 8.535 8.591 8.374 8.463 313,206 +0.01(+0.13%)
Aug 03, 2006 8.347 8.508 8.325 8.452 269,631 +0.02(+0.20%)
Aug 02, 2006 8.291 8.436 8.280 8.436 133,382 +0.20(+2.43%)
Aug 01, 2006 8.258 8.291 8.152 8.236 134,474 -0.05(-0.60%)
Jul 31, 2006 8.347 8.347 8.219 8.286 193,068 -0.06(-0.67%)
Jul 28, 2006 8.108 8.358 8.069 8.341 237,296 +0.31(+3.87%)
Jul 27, 2006 8.241 8.291 8.019 8.030 91,605 -0.15(-1.83%)
Jul 26, 2006 8.236 8.302 8.091 8.180 90,792 -0.11(-1.27%)
Jul 25, 2006 8.241 8.319 8.158 8.286 154,617 +0.05(+0.61%)
Jul 24, 2006 7.958 8.236 7.997 8.236 345,949 +0.28(+3.49%)
Jul 21, 2006 8.030 8.030 7.897 7.958 92,241 -0.12(-1.51%)
Jul 20, 2006 8.369 8.369 8.036 8.080 107,818 -0.27(-3.19%)
Jul 19, 2006 8.080 8.352 8.041 8.347 221,037 +0.27(+3.30%)
Jul 18, 2006 7.958 8.080 7.820 8.080 150,678 +0.17(+2.18%)
Jul 17, 2006 7.825 7.992 7.825 7.908 110,572 +0.03(+0.35%)
Jul 14, 2006 7.897 7.942 7.825 7.881 133,012 -0.02(-0.28%)
Jul 13, 2006 8.030 8.053 7.903 7.903 121,997 -0.16(-2.00%)
Jul 12, 2006 8.230 8.280 8.025 8.064 99,484 -0.20(-2.42%)
Jul 11, 2006 8.269 8.269 8.141 8.263 129,976 -0.04(-0.47%)
Jul 10, 2006 8.219 8.369 8.208 8.302 81,386 +0.10(+1.22%)
Jul 07, 2006 8.247 8.358 8.186 8.202 134,804 -0.07(-0.87%)
Jul 06, 2006 8.369 8.402 8.230 8.275 130,585 -0.06(-0.73%)
Jul 05, 2006 8.286 8.352 8.286 8.336 211,561 -0.04(-0.46%)
Jul 03, 2006 8.208 8.397 8.208 8.374 94,942 +0.10(+1.21%)
Jun 30, 2006 8.485 8.485 8.236 8.275 1,165,433 -0.18(-2.10%)
Jun 29, 2006 8.330 8.452 8.175 8.452 498,046 +0.18(+2.21%)
Jun 28, 2006 8.258 8.280 8.130 8.269 934,469 +0.09(+1.15%)
Jun 27, 2006 8.325 8.374 8.175 8.175 279,653 -0.14(-1.67%)
Jun 26, 2006 8.269 8.325 8.230 8.313 245,419 +0.12(+1.42%)
Jun 23, 2006 8.119 8.275 8.030 8.197 324,636 +0.08(+0.96%)
Jun 22, 2006 8.291 8.302 8.069 8.119 132,901 -0.22(-2.60%)
Jun 21, 2006 8.225 8.352 8.214 8.336 177,667 +0.11(+1.35%)
Jun 20, 2006 8.452 8.458 8.219 8.225 229,023 -0.23(-2.69%)
Jun 19, 2006 8.707 8.707 8.452 8.452 146,035 -0.24(-2.75%)
Jun 16, 2006 8.946 8.952 8.658 8.691 833,510 -0.30(-3.33%)
Jun 15, 2006 8.846 9.044 8.824 8.990 157,430 +0.17(+1.95%)
Jun 14, 2006 8.813 8.863 8.696 8.818 130,758 +0.00(+0.00%)
Jun 13, 2006 8.813 9.040 8.802 8.818 219,419 -0.04(-0.44%)
Jun 12, 2006 8.957 8.963 8.785 8.857 201,483 -0.09(-1.05%)
Jun 09, 2006 9.040 9.090 8.913 8.952 150,516 -0.08(-0.92%)
Jun 08, 2006 8.935 9.085 8.768 9.035 271,240 -0.02(-0.18%)
Jun 07, 2006 8.918 9.113 8.813 9.052 188,093 +0.18(+2.00%)
Jun 06, 2006 8.896 8.946 8.685 8.874 183,884 -0.01(-0.12%)
Jun 05, 2006 9.196 9.218 8.874 8.885 269,343 -0.37(-4.02%)
Jun 02, 2006 9.218 9.279 9.090 9.257 165,256 +0.06(+0.60%)
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.