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

First Finl Bncp [Oh] (NQ: FFBC )

23.66 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2012 9.578 9.596 9.429 9.516 753,382 -0.02(-0.19%)
May 30, 2012 9.776 9.776 9.528 9.534 486,313 -0.29(-2.96%)
May 29, 2012 9.692 9.868 9.649 9.826 462,756 -0.04(-0.37%)
May 25, 2012 9.941 9.947 9.813 9.862 229,142 -0.06(-0.61%)
May 24, 2012 9.838 9.923 9.692 9.923 234,808 +0.14(+1.43%)
May 23, 2012 9.643 9.826 9.594 9.783 296,551 +0.05(+0.56%)
May 22, 2012 9.704 9.844 9.667 9.728 461,800 +0.06(+0.63%)
May 21, 2012 9.722 9.856 9.625 9.667 485,012 +0.01(+0.13%)
May 18, 2012 9.722 9.844 9.649 9.655 374,054 -0.08(-0.81%)
May 17, 2012 9.886 9.947 9.734 9.734 250,629 -0.15(-1.48%)
May 16, 2012 10.04 10.06 9.880 9.880 179,176 -0.08(-0.79%)
May 15, 2012 9.953 10.06 9.899 9.959 167,955 -0.01(-0.12%)
May 14, 2012 9.978 10.09 9.929 9.972 263,507 -0.12(-1.15%)
May 11, 2012 10.11 10.28 9.892 10.09 211,846 -0.13(-1.31%)
May 10, 2012 10.11 10.23 10.07 10.22 296,236 +0.19(+1.88%)
May 09, 2012 10.13 10.14 9.965 10.03 522,070 -0.17(-1.67%)
May 08, 2012 10.24 10.31 10.16 10.20 482,357 -0.09(-0.89%)
May 07, 2012 10.21 10.44 10.14 10.29 474,868 +0.07(+0.71%)
May 04, 2012 10.26 10.35 10.14 10.22 595,907 -0.07(-0.71%)
May 03, 2012 10.34 10.46 10.29 10.29 467,267 -0.05(-0.53%)
May 02, 2012 10.29 10.44 10.25 10.35 357,283 +0.03(+0.30%)
May 01, 2012 10.27 10.53 10.25 10.32 607,363 +0.09(+0.89%)
Apr 30, 2012 10.32 10.32 10.14 10.23 457,375 -0.08(-0.77%)
Apr 27, 2012 10.23 10.34 10.05 10.31 583,732 +0.06(+0.59%)
Apr 26, 2012 10.41 10.41 10.04 10.25 517,045 -0.16(-1.52%)
Apr 25, 2012 10.55 10.60 10.14 10.40 492,656 +0.02(+0.23%)
Apr 24, 2012 10.26 10.50 10.26 10.38 344,017 +0.17(+1.67%)
Apr 23, 2012 10.21 10.26 10.11 10.21 387,389 -0.19(-1.87%)
Apr 20, 2012 10.39 10.48 10.30 10.40 337,206 +0.18(+1.79%)
Apr 19, 2012 10.32 10.44 10.11 10.22 349,343 -0.06(-0.59%)
Apr 18, 2012 10.43 10.43 10.17 10.28 401,769 -0.19(-1.86%)
Apr 17, 2012 10.37 10.57 10.26 10.48 371,532 +0.24(+2.32%)
Apr 16, 2012 10.09 10.26 10.01 10.24 278,895 +0.19(+1.94%)
Apr 13, 2012 10.35 10.35 10.04 10.04 271,615 -0.33(-3.17%)
Apr 12, 2012 10.28 10.39 10.23 10.37 255,302 +0.13(+1.31%)
Apr 11, 2012 10.22 10.29 10.10 10.24 331,435 +0.16(+1.63%)
Apr 10, 2012 10.28 10.31 9.996 10.07 346,470 -0.18(-1.78%)
Apr 09, 2012 10.29 10.37 10.24 10.26 279,569 -0.21(-1.98%)
Apr 05, 2012 10.48 10.56 10.40 10.46 170,389 -0.09(-0.81%)
Apr 04, 2012 10.63 10.65 10.37 10.55 304,433 -0.18(-1.65%)
Apr 03, 2012 10.76 10.84 10.60 10.73 415,272 -0.04(-0.40%)
Apr 02, 2012 10.55 10.81 10.49 10.77 522,547 +0.24(+2.31%)
Mar 30, 2012 10.64 10.64 10.47 10.53 403,870 -0.01(-0.06%)
Mar 29, 2012 10.51 10.56 10.35 10.53 246,628 -0.08(-0.75%)
Mar 28, 2012 10.48 10.62 10.45 10.61 286,221 +0.16(+1.57%)
Mar 27, 2012 10.59 10.59 10.44 10.45 215,600 -0.12(-1.15%)
Mar 26, 2012 10.45 10.59 10.38 10.57 256,809 +0.26(+2.48%)
Mar 23, 2012 10.18 10.33 10.15 10.31 310,064 +0.06(+0.59%)
Mar 22, 2012 10.39 10.39 10.15 10.25 225,065 -0.21(-2.04%)
Mar 21, 2012 10.56 10.56 10.39 10.46 152,565 -0.04(-0.40%)
Mar 20, 2012 10.48 10.58 10.38 10.51 337,942 -0.06(-0.58%)
Mar 19, 2012 10.58 10.71 10.43 10.57 577,271 -0.03(-0.29%)
Mar 16, 2012 10.47 10.68 10.39 10.60 857,799 +0.13(+1.22%)
Mar 15, 2012 10.38 10.47 10.26 10.47 433,284 +0.13(+1.29%)
Mar 14, 2012 10.40 10.46 10.26 10.34 342,743 -0.04(-0.41%)
Mar 13, 2012 10.37 10.40 10.31 10.38 703,776 +0.09(+0.89%)
Mar 12, 2012 10.37 10.40 10.26 10.29 197,337 -0.10(-1.00%)
Mar 09, 2012 10.25 10.51 10.18 10.39 392,634 +0.15(+1.43%)
Mar 08, 2012 10.11 10.26 10.03 10.25 464,278 +0.19(+1.94%)
Mar 07, 2012 9.941 10.08 9.917 10.05 401,368 +0.16(+1.66%)
Mar 06, 2012 9.923 9.959 9.801 9.886 608,463 -0.13(-1.28%)
Mar 05, 2012 9.746 10.11 9.734 10.01 715,075 +0.21(+2.17%)
Mar 02, 2012 9.947 9.947 9.655 9.801 663,077 -0.13(-1.35%)
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.