Skip to main content
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 (%)
Oct 31, 2007 6.365 6.615 6.299 6.521 250,909 +0.20(+3.16%)
Oct 30, 2007 6.288 6.488 6.288 6.321 242,581 +0.01(+0.18%)
Oct 29, 2007 6.599 6.604 6.304 6.310 298,600 -0.27(-4.05%)
Oct 26, 2007 6.427 6.593 6.271 6.576 228,339 +0.24(+3.86%)
Oct 25, 2007 6.510 6.587 6.255 6.332 317,127 -0.13(-2.06%)
Oct 24, 2007 6.649 6.743 6.338 6.465 294,407 -0.24(-3.64%)
Oct 23, 2007 6.776 6.776 6.538 6.710 140,328 +0.07(+1.00%)
Oct 22, 2007 6.232 6.676 6.177 6.643 210,102 +0.37(+5.93%)
Oct 19, 2007 6.604 6.604 6.266 6.271 325,933 -0.31(-4.72%)
Oct 18, 2007 6.693 6.710 6.538 6.582 240,748 -0.14(-2.15%)
Oct 17, 2007 6.909 7.043 6.665 6.726 249,079 -0.11(-1.54%)
Oct 16, 2007 6.970 7.109 6.826 6.832 185,221 -0.17(-2.46%)
Oct 15, 2007 7.287 7.331 6.965 7.004 287,585 -0.29(-4.03%)
Oct 12, 2007 7.314 7.387 7.242 7.298 183,801 -0.02(-0.30%)
Oct 11, 2007 7.625 7.625 7.298 7.320 369,462 -0.26(-3.37%)
Oct 10, 2007 7.681 7.703 7.503 7.575 142,863 -0.13(-1.73%)
Oct 09, 2007 7.642 7.742 7.564 7.709 168,067 +0.09(+1.24%)
Oct 08, 2007 7.647 7.725 7.592 7.614 262,771 -0.07(-0.87%)
Oct 05, 2007 7.586 7.742 7.448 7.681 142,139 +0.17(+2.22%)
Oct 04, 2007 7.420 7.614 7.420 7.514 93,862 +0.11(+1.42%)
Oct 03, 2007 7.509 7.647 7.387 7.409 165,254 -0.16(-2.13%)
Oct 02, 2007 7.581 7.664 7.364 7.570 115,568 +0.03(+0.37%)
Oct 01, 2007 7.104 7.620 7.076 7.542 261,322 +0.45(+6.34%)
Sep 28, 2007 7.320 7.320 7.081 7.093 139,152 -0.25(-3.40%)
Sep 27, 2007 7.448 7.492 7.203 7.342 186,293 -0.09(-1.19%)
Sep 26, 2007 7.492 7.575 7.381 7.431 212,273 +0.01(+0.07%)
Sep 25, 2007 7.570 7.570 7.387 7.425 154,450 -0.19(-2.48%)
Sep 24, 2007 7.775 7.881 7.592 7.614 191,798 -0.17(-2.21%)
Sep 21, 2007 7.625 7.820 7.592 7.786 516,094 +0.19(+2.48%)
Sep 20, 2007 7.609 7.670 7.548 7.598 232,541 -0.03(-0.44%)
Sep 19, 2007 7.425 7.770 7.425 7.631 361,060 +0.27(+3.62%)
Sep 18, 2007 6.987 7.459 6.959 7.364 379,500 +0.38(+5.40%)
Sep 17, 2007 7.048 7.054 6.909 6.987 524,296 -0.07(-0.94%)
Sep 14, 2007 6.959 7.059 6.871 7.054 195,652 +0.05(+0.71%)
Sep 13, 2007 7.154 7.154 6.993 7.004 288,400 -0.11(-1.56%)
Sep 12, 2007 7.142 7.181 7.054 7.115 149,734 -0.04(-0.54%)
Sep 11, 2007 6.943 7.165 6.854 7.154 166,865 +0.26(+3.78%)
Sep 10, 2007 7.015 7.026 6.671 6.893 219,857 -0.09(-1.35%)
Sep 07, 2007 7.081 7.475 6.943 6.987 321,557 -0.18(-2.55%)
Sep 06, 2007 7.215 7.514 7.070 7.170 281,911 -0.03(-0.46%)
Sep 05, 2007 7.364 7.575 7.104 7.203 318,663 -0.23(-3.13%)
Sep 04, 2007 7.442 7.503 7.309 7.437 377,079 -0.05(-0.67%)
Aug 31, 2007 7.487 7.498 7.342 7.487 284,563 +0.13(+1.73%)
Aug 30, 2007 7.409 7.487 7.326 7.359 253,354 -0.11(-1.49%)
Aug 29, 2007 7.192 7.492 7.131 7.470 257,915 +0.31(+4.26%)
Aug 28, 2007 7.370 7.370 7.159 7.165 317,845 -0.27(-3.66%)
Aug 27, 2007 7.420 7.659 7.159 7.437 245,599 +0.01(+0.07%)
Aug 24, 2007 7.342 7.459 7.187 7.431 173,031 +0.08(+1.06%)
Aug 23, 2007 7.514 7.548 7.231 7.353 351,331 -0.13(-1.78%)
Aug 22, 2007 7.592 7.636 7.409 7.487 375,331 -0.02(-0.22%)
Aug 21, 2007 7.492 7.564 7.398 7.503 349,436 +0.02(+0.30%)
Aug 20, 2007 7.459 7.559 7.203 7.481 299,137 +0.04(+0.52%)
Aug 17, 2007 7.364 7.553 7.170 7.442 530,487 +0.34(+4.77%)
Aug 16, 2007 6.532 7.104 6.532 7.104 683,923 +0.53(+8.11%)
Aug 15, 2007 6.488 6.793 6.488 6.571 973,482 +0.09(+1.46%)
Aug 14, 2007 6.532 6.715 6.471 6.476 627,911 -0.02(-0.26%)
Aug 13, 2007 6.543 6.771 6.471 6.493 598,192 +0.05(+0.78%)
Aug 10, 2007 5.894 6.538 5.827 6.443 1,110,421 +0.47(+7.90%)
Aug 09, 2007 5.683 6.038 5.683 5.971 785,417 -0.06(-0.92%)
Aug 08, 2007 6.382 6.599 5.894 6.027 1,210,775 -0.32(-4.99%)
Aug 07, 2007 6.410 6.543 6.310 6.343 718,302 -0.12(-1.80%)
Aug 06, 2007 6.371 6.526 6.149 6.460 511,994 +0.13(+2.11%)
Aug 03, 2007 6.399 6.915 6.304 6.327 412,839 -0.58(-8.36%)
Aug 02, 2007 6.915 6.959 6.798 6.904 336,801 +0.02(+0.24%)
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.