Skip to main content
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 (%)
Jan 30, 2009 4.803 4.903 4.453 4.509 387,540 -0.24(-5.14%)
Jan 29, 2009 5.136 5.136 4.503 4.753 236,245 -0.42(-8.15%)
Jan 28, 2009 5.053 5.241 5.053 5.175 289,794 +0.22(+4.48%)
Jan 27, 2009 4.836 5.075 4.825 4.953 205,806 +0.12(+2.53%)
Jan 26, 2009 4.808 4.992 4.698 4.831 189,735 +0.02(+0.35%)
Jan 23, 2009 4.525 4.819 4.503 4.814 218,455 +0.18(+3.83%)
Jan 22, 2009 4.736 4.853 4.497 4.636 346,074 -0.21(-4.35%)
Jan 21, 2009 4.592 4.875 4.381 4.847 254,070 +0.31(+6.72%)
Jan 20, 2009 5.030 5.147 4.525 4.542 259,491 -0.58(-11.28%)
Jan 16, 2009 5.197 5.280 4.919 5.119 263,832 -0.06(-1.18%)
Jan 15, 2009 5.314 5.402 4.969 5.180 271,113 -0.12(-2.30%)
Jan 14, 2009 5.502 5.575 5.241 5.303 231,519 -0.34(-6.10%)
Jan 13, 2009 5.491 5.663 5.402 5.647 164,346 +0.16(+2.83%)
Jan 12, 2009 5.691 5.758 5.486 5.491 144,682 -0.18(-3.23%)
Jan 09, 2009 6.174 6.174 5.625 5.675 209,291 -0.53(-8.59%)
Jan 08, 2009 6.130 6.302 6.047 6.208 186,250 +0.03(+0.54%)
Jan 07, 2009 6.313 6.324 6.024 6.174 175,631 -0.21(-3.22%)
Jan 06, 2009 6.430 6.530 6.258 6.380 230,052 +0.03(+0.44%)
Jan 05, 2009 6.746 6.746 6.319 6.352 296,000 -0.37(-5.45%)
Jan 02, 2009 6.902 6.935 6.557 6.718 302,536 -0.16(-2.34%)
Dec 31, 2008 7.024 7.040 6.641 6.879 0 -0.13(-1.82%)
Dec 30, 2008 6.963 7.018 6.735 7.007 169,443 +0.14(+2.02%)
Dec 29, 2008 6.896 6.907 6.713 6.868 96,744 -0.02(-0.32%)
Dec 26, 2008 6.902 6.940 6.763 6.890 50,520 +0.06(+0.89%)
Dec 24, 2008 6.835 6.990 6.702 6.829 99,874 +0.02(+0.33%)
Dec 23, 2008 6.918 7.002 6.741 6.807 138,307 -0.03(-0.49%)
Dec 22, 2008 6.774 6.924 6.552 6.840 253,584 +0.09(+1.32%)
Dec 19, 2008 7.257 7.435 6.646 6.752 719,178 -0.28(-3.95%)
Dec 18, 2008 6.974 7.262 6.613 7.029 170,583 +0.04(+0.56%)
Dec 17, 2008 6.946 7.057 6.769 6.990 285,970 -0.08(-1.18%)
Dec 16, 2008 6.835 7.118 6.502 7.074 450,724 +0.41(+6.08%)
Dec 15, 2008 6.879 6.879 6.446 6.668 179,903 -0.18(-2.60%)
Dec 12, 2008 6.324 6.846 6.269 6.846 231,478 +0.35(+5.38%)
Dec 11, 2008 6.763 7.018 6.457 6.496 253,008 -0.38(-5.49%)
Dec 10, 2008 6.824 7.013 6.635 6.874 195,963 +0.14(+2.15%)
Dec 09, 2008 6.918 7.213 6.713 6.729 425,862 -0.29(-4.11%)
Dec 08, 2008 6.996 7.218 6.807 7.018 297,817 +0.08(+1.20%)
Dec 05, 2008 6.435 6.990 6.174 6.935 398,812 +0.36(+5.40%)
Dec 04, 2008 6.518 6.896 6.307 6.580 304,298 -0.06(-0.92%)
Dec 03, 2008 6.085 6.824 6.052 6.641 352,481 +0.13(+1.96%)
Dec 02, 2008 6.163 6.513 6.058 6.513 301,565 +0.51(+8.51%)
Dec 01, 2008 6.735 6.818 5.969 6.002 324,475 -0.94(-13.52%)
Nov 28, 2008 6.990 7.174 6.752 6.940 153,583 -0.17(-2.34%)
Nov 26, 2008 6.718 7.185 6.713 7.107 405,291 +0.17(+2.40%)
Nov 25, 2008 6.940 7.040 6.630 6.940 362,206 -0.01(-0.16%)
Nov 24, 2008 6.840 7.485 6.502 6.952 459,947 +0.03(+0.40%)
Nov 21, 2008 6.824 7.018 6.019 6.924 427,173 +0.32(+4.79%)
Nov 20, 2008 6.796 7.029 6.518 6.607 274,281 -0.21(-3.02%)
Nov 19, 2008 7.213 7.462 6.785 6.813 203,229 -0.50(-6.83%)
Nov 18, 2008 7.201 7.418 6.940 7.312 386,972 +0.14(+2.01%)
Nov 17, 2008 7.168 7.596 7.002 7.168 170,036 -0.07(-1.00%)
Nov 14, 2008 7.496 7.762 7.140 7.240 264,646 -0.44(-5.71%)
Nov 13, 2008 7.079 7.723 6.896 7.679 553,657 +0.66(+9.41%)
Nov 12, 2008 6.929 7.140 6.874 7.018 480,594 -0.07(-0.94%)
Nov 11, 2008 7.046 7.357 7.046 7.085 240,399 -0.06(-0.78%)
Nov 10, 2008 7.279 7.646 7.002 7.140 159,925 +0.01(+0.08%)
Nov 07, 2008 7.135 7.229 7.007 7.135 298,498 +0.07(+1.02%)
Nov 06, 2008 6.990 7.501 6.974 7.063 284,157 -0.02(-0.24%)
Nov 05, 2008 7.507 7.684 6.968 7.079 222,059 -0.59(-7.74%)
Nov 04, 2008 7.662 7.773 7.446 7.673 202,939 +0.09(+1.17%)
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.