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

First Finl Bncp [Oh] (NQ: FFBC )

21.44 -0.19 (-0.88%)
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 (%)
May 28, 2010 9.073 9.051 8.686 8.783 513,707 -0.29(-3.20%)
May 27, 2010 8.979 9.167 8.841 9.073 522,541 +0.30(+3.40%)
May 26, 2010 8.802 8.973 8.708 8.774 474,012 +0.05(+0.57%)
May 25, 2010 8.415 8.741 8.255 8.725 521,773 +0.11(+1.28%)
May 24, 2010 8.962 9.062 8.581 8.614 400,804 -0.34(-3.77%)
May 21, 2010 8.669 9.122 8.564 8.951 676,806 +0.20(+2.34%)
May 20, 2010 8.785 9.255 8.713 8.747 800,637 -0.64(-6.83%)
May 19, 2010 9.343 9.642 9.194 9.388 626,221 +0.03(+0.37%)
May 18, 2010 9.929 9.946 9.178 9.353 663,469 -0.47(-4.74%)
May 17, 2010 10.06 10.31 9.697 9.819 550,007 -0.17(-1.71%)
May 14, 2010 10.09 10.09 9.835 9.990 695,862 -0.18(-1.74%)
May 13, 2010 10.28 10.37 10.00 10.17 498,589 -0.18(-1.76%)
May 12, 2010 9.901 10.36 9.901 10.35 796,878 +0.45(+4.52%)
May 11, 2010 9.763 10.01 9.404 9.901 625,072 +0.28(+2.87%)
May 10, 2010 9.490 9.918 9.443 9.625 593,161 +0.51(+5.58%)
May 07, 2010 9.393 9.669 9.067 9.117 789,273 -0.28(-2.94%)
May 06, 2010 9.570 9.763 8.813 9.393 711,256 -0.26(-2.69%)
May 05, 2010 9.752 9.857 9.470 9.653 793,307 -0.16(-1.63%)
May 04, 2010 9.984 9.990 9.377 9.813 1,292,003 -0.34(-3.37%)
May 03, 2010 10.49 10.50 9.857 10.16 980,788 -0.40(-3.82%)
Apr 30, 2010 11.50 11.50 10.56 10.56 1,420,871 -0.98(-8.48%)
Apr 29, 2010 11.03 11.60 10.91 11.54 556,841 +0.61(+5.56%)
Apr 28, 2010 11.00 11.22 10.87 10.93 280,358 +0.03(+0.30%)
Apr 27, 2010 11.25 11.53 10.85 10.90 768,713 -0.39(-3.43%)
Apr 26, 2010 11.76 11.80 11.27 11.28 603,080 -0.50(-4.22%)
Apr 23, 2010 11.39 11.79 11.16 11.78 790,216 +0.36(+3.19%)
Apr 22, 2010 10.96 11.42 10.93 11.42 592,245 +0.36(+3.25%)
Apr 21, 2010 10.79 11.06 10.72 11.06 857,482 +0.25(+2.35%)
Apr 20, 2010 10.63 10.84 10.59 10.80 507,610 +0.14(+1.35%)
Apr 19, 2010 10.39 10.74 10.26 10.66 739,542 +0.24(+2.33%)
Apr 16, 2010 10.75 10.75 10.22 10.42 633,388 -0.34(-3.18%)
Apr 15, 2010 10.69 10.87 10.65 10.76 366,162 +0.02(+0.21%)
Apr 14, 2010 10.42 10.74 10.34 10.74 702,907 +0.33(+3.19%)
Apr 13, 2010 10.32 10.47 10.15 10.40 418,406 +0.03(+0.27%)
Apr 12, 2010 10.23 10.44 10.13 10.38 465,650 +0.13(+1.24%)
Apr 09, 2010 10.09 10.32 9.990 10.25 361,478 +0.13(+1.31%)
Apr 08, 2010 10.24 10.33 10.02 10.12 610,569 -0.20(-1.93%)
Apr 07, 2010 10.26 10.55 10.23 10.32 583,154 +0.01(+0.11%)
Apr 06, 2010 10.22 10.45 10.09 10.30 545,573 +0.03(+0.32%)
Apr 05, 2010 10.00 10.27 9.890 10.27 376,386 +0.27(+2.71%)
Apr 01, 2010 9.912 10.00 10.00 10.00 527,929 +0.18(+1.80%)
Mar 31, 2010 9.901 10.13 9.802 9.824 667,136 -0.14(-1.44%)
Mar 30, 2010 9.995 10.12 9.774 9.968 432,270 -0.04(-0.39%)
Mar 29, 2010 10.18 10.28 9.907 10.01 367,494 -0.14(-1.36%)
Mar 26, 2010 10.44 10.50 10.11 10.14 325,406 -0.26(-2.50%)
Mar 25, 2010 10.43 10.77 10.39 10.40 555,597 +0.03(+0.27%)
Mar 24, 2010 10.41 10.51 10.36 10.38 436,588 -0.12(-1.16%)
Mar 23, 2010 10.46 10.51 10.28 10.50 567,030 +0.03(+0.26%)
Mar 22, 2010 10.16 10.55 10.11 10.47 570,863 +0.24(+2.38%)
Mar 19, 2010 10.27 10.34 9.957 10.23 690,430 +0.03(+0.27%)
Mar 18, 2010 10.30 10.42 10.19 10.20 432,130 -0.08(-0.75%)
Mar 17, 2010 10.21 10.35 10.19 10.28 484,046 +0.07(+0.65%)
Mar 16, 2010 10.14 10.21 10.05 10.21 213,756 +0.08(+0.76%)
Mar 15, 2010 10.12 10.15 10.05 10.13 282,316 +0.02(+0.22%)
Mar 12, 2010 10.26 10.27 9.946 10.11 487,580 -0.09(-0.92%)
Mar 11, 2010 10.11 10.27 10.04 10.21 401,530 +0.03(+0.27%)
Mar 10, 2010 10.01 10.23 10.01 10.18 421,246 +0.14(+1.43%)
Mar 09, 2010 9.957 10.10 9.890 10.03 449,570 +0.05(+0.50%)
Mar 08, 2010 10.13 10.13 9.968 9.984 561,365 -0.12(-1.20%)
Mar 05, 2010 9.879 10.13 9.780 10.11 882,273 +0.27(+2.70%)
Mar 04, 2010 9.785 9.852 9.691 9.841 409,079 +0.06(+0.56%)
Mar 03, 2010 10.08 10.08 9.736 9.785 693,742 -0.24(-2.42%)
Mar 02, 2010 10.27 10.42 9.968 10.03 1,022,200 -0.25(-2.46%)
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.