Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.260 9.283 9.113 9.147 271,911 -0.09(-0.98%)
May 23, 2011 9.243 9.362 9.226 9.237 401,962 -0.15(-1.57%)
May 20, 2011 9.402 9.504 9.356 9.385 480,970 -0.08(-0.87%)
May 19, 2011 9.509 9.549 9.407 9.467 315,349 -0.01(-0.15%)
May 18, 2011 9.356 9.487 9.317 9.481 340,685 +0.14(+1.46%)
May 17, 2011 9.288 9.402 9.260 9.345 391,636 +0.03(+0.37%)
May 16, 2011 9.334 9.419 9.300 9.311 264,537 -0.08(-0.84%)
May 13, 2011 9.560 9.560 9.362 9.390 300,220 -0.16(-1.72%)
May 12, 2011 9.334 9.583 9.334 9.555 298,143 +0.17(+1.81%)
May 11, 2011 9.345 9.436 9.339 9.385 386,480 +0.01(+0.06%)
May 10, 2011 9.260 9.385 9.237 9.379 212,888 +0.18(+1.91%)
May 09, 2011 9.164 9.226 9.124 9.203 248,959 +0.02(+0.25%)
May 06, 2011 9.243 9.243 9.130 9.181 553,084 +0.05(+0.50%)
May 05, 2011 9.152 9.305 9.118 9.135 479,965 -0.05(-0.49%)
May 04, 2011 9.243 9.277 9.181 9.181 302,080 -0.07(-0.80%)
May 03, 2011 9.254 9.356 9.209 9.254 358,702 +0.00(+0.00%)
May 02, 2011 9.271 9.407 9.243 9.254 349,516 -0.09(-0.91%)
Apr 29, 2011 9.475 9.475 9.328 9.339 449,773 -0.07(-0.72%)
Apr 28, 2011 9.543 9.770 7.906 9.407 932,401 -0.11(-1.13%)
Apr 27, 2011 9.322 9.521 9.294 9.515 253,717 +0.16(+1.76%)
Apr 26, 2011 9.198 9.458 9.198 9.351 205,080 +0.16(+1.79%)
Apr 25, 2011 9.237 9.300 9.164 9.186 168,051 -0.04(-0.43%)
Apr 21, 2011 9.288 9.288 9.158 9.226 175,824 -0.01(-0.12%)
Apr 20, 2011 9.254 9.260 9.147 9.237 381,174 +0.10(+1.05%)
Apr 19, 2011 9.277 9.294 9.118 9.141 253,106 -0.08(-0.86%)
Apr 18, 2011 9.186 9.305 9.135 9.220 355,057 -0.07(-0.79%)
Apr 15, 2011 9.283 9.419 9.283 9.294 645,071 -0.01(-0.06%)
Apr 14, 2011 9.152 9.322 9.130 9.300 297,958 +0.08(+0.86%)
Apr 13, 2011 9.328 9.424 9.141 9.220 342,940 -0.07(-0.79%)
Apr 12, 2011 9.311 9.356 9.260 9.294 299,957 -0.07(-0.73%)
Apr 11, 2011 9.379 9.441 9.305 9.362 242,561 -0.03(-0.36%)
Apr 08, 2011 9.634 9.634 9.379 9.396 258,650 -0.18(-1.89%)
Apr 07, 2011 9.759 9.759 9.560 9.577 264,966 -0.17(-1.74%)
Apr 06, 2011 9.572 9.770 9.532 9.747 222,477 +0.22(+2.26%)
Apr 05, 2011 9.481 9.645 9.481 9.532 242,051 +0.02(+0.18%)
Apr 04, 2011 9.521 9.572 9.470 9.515 382,420 -0.01(-0.06%)
Apr 01, 2011 9.504 9.685 9.458 9.521 338,927 +0.06(+0.66%)
Mar 31, 2011 9.249 9.481 9.249 9.458 427,716 +0.16(+1.77%)
Mar 30, 2011 9.237 9.362 9.192 9.294 450,029 +0.06(+0.68%)
Mar 29, 2011 9.141 9.260 9.141 9.232 261,595 +0.06(+0.68%)
Mar 28, 2011 9.198 9.220 9.067 9.169 447,509 -0.01(-0.06%)
Mar 25, 2011 9.175 9.294 9.101 9.175 372,042 +0.05(+0.56%)
Mar 24, 2011 9.158 9.271 9.079 9.124 177,445 +0.01(+0.12%)
Mar 23, 2011 9.175 9.198 9.039 9.113 468,601 -0.10(-1.05%)
Mar 22, 2011 9.220 9.328 9.181 9.209 258,184 +0.00(+0.00%)
Mar 21, 2011 9.237 9.379 9.147 9.209 357,561 +0.04(+0.43%)
Mar 18, 2011 9.062 9.175 8.999 9.169 596,785 +0.19(+2.15%)
Mar 17, 2011 9.033 9.056 8.923 8.977 354,669 +0.11(+1.21%)
Mar 16, 2011 9.016 9.033 8.869 8.869 380,075 -0.15(-1.63%)
Mar 15, 2011 8.841 9.033 8.841 9.016 374,075 -0.03(-0.31%)
Mar 14, 2011 9.067 9.101 8.994 9.045 236,556 -0.06(-0.62%)
Mar 11, 2011 9.164 9.203 9.096 9.101 352,436 -0.08(-0.86%)
Mar 10, 2011 9.328 9.351 9.181 9.181 511,578 -0.25(-2.64%)
Mar 09, 2011 9.464 9.475 9.356 9.430 165,296 -0.04(-0.42%)
Mar 08, 2011 9.317 9.560 9.294 9.470 445,962 +0.18(+1.95%)
Mar 07, 2011 9.566 9.606 9.288 9.288 319,051 -0.22(-2.27%)
Mar 04, 2011 9.651 9.679 9.379 9.504 339,435 -0.18(-1.81%)
Mar 03, 2011 9.492 9.722 9.441 9.679 362,893 +0.29(+3.14%)
Mar 02, 2011 9.373 9.430 9.294 9.385 314,340 +0.01(+0.12%)
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.