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

First Finl Bncp [Oh] (NQ: FFBC )

20.98 -0.46 (-2.15%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 10, 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 (%)
Nov 29, 2002 9.562 9.601 9.354 9.354 67,547 -0.09(-0.99%)
Nov 27, 2002 9.200 9.584 9.200 9.447 168,049 +0.26(+2.81%)
Nov 26, 2002 8.771 9.260 8.706 9.189 437,145 +0.41(+4.63%)
Nov 25, 2002 9.101 9.332 8.717 8.782 388,715 -0.32(-3.56%)
Nov 22, 2002 9.282 9.337 9.030 9.106 288,031 -0.29(-3.04%)
Nov 21, 2002 9.491 9.584 9.178 9.392 305,328 -0.19(-1.95%)
Nov 20, 2002 9.612 9.870 9.513 9.579 97,588 -0.05(-0.51%)
Nov 19, 2002 9.777 9.969 9.628 9.628 66,272 -0.18(-1.85%)
Nov 18, 2002 10.16 10.16 9.749 9.810 94,129 -0.19(-1.92%)
Nov 15, 2002 9.991 10.21 9.925 10.00 68,275 -0.19(-1.88%)
Nov 14, 2002 10.16 10.27 9.925 10.19 100,501 +0.15(+1.47%)
Nov 13, 2002 10.10 10.27 9.974 10.05 108,876 -0.20(-1.93%)
Nov 12, 2002 9.831 10.28 9.831 10.24 67,183 +0.45(+4.59%)
Nov 11, 2002 10.19 10.22 9.755 9.794 85,754 -0.39(-3.82%)
Nov 08, 2002 10.05 10.22 9.980 10.18 47,337 +0.14(+1.37%)
Nov 07, 2002 10.17 10.26 9.996 10.05 111,425 -0.22(-2.13%)
Nov 06, 2002 10.30 10.30 10.05 10.26 123,806 -0.00(-0.01%)
Nov 05, 2002 10.27 10.27 10.10 10.27 95,585 +0.03(+0.33%)
Nov 04, 2002 10.19 10.28 10.08 10.23 143,287 +0.04(+0.43%)
Nov 01, 2002 10.00 10.19 9.947 10.19 141,467 +0.16(+1.59%)
Oct 31, 2002 10.10 10.16 9.969 10.03 158,763 -0.01(-0.11%)
Oct 30, 2002 9.892 10.13 9.886 10.04 96,132 +0.02(+0.22%)
Oct 29, 2002 9.980 10.13 9.667 10.02 96,314 +0.19(+1.96%)
Oct 28, 2002 9.853 10.13 9.661 9.826 84,115 -0.03(-0.28%)
Oct 25, 2002 9.409 9.903 9.211 9.853 131,067 +0.44(+4.73%)
Oct 24, 2002 9.612 9.672 9.293 9.409 131,671 -0.16(-1.72%)
Oct 23, 2002 9.338 9.612 9.117 9.573 97,834 +0.21(+2.23%)
Oct 22, 2002 9.782 9.886 9.101 9.365 185,709 -0.63(-6.32%)
Oct 21, 2002 9.875 10.07 9.875 9.996 51,889 -0.04(-0.38%)
Oct 18, 2002 9.985 10.08 9.837 10.03 168,231 +0.04(+0.44%)
Oct 17, 2002 9.968 10.08 9.831 9.991 153,665 +0.20(+2.08%)
Oct 16, 2002 9.991 10.16 9.788 9.788 170,051 -0.37(-3.68%)
Oct 15, 2002 10.20 10.23 10.11 10.16 117,980 +0.03(+0.27%)
Oct 14, 2002 9.804 10.22 9.804 10.13 113,989 +0.30(+3.07%)
Oct 11, 2002 9.667 9.914 9.667 9.831 81,202 +0.12(+1.24%)
Oct 10, 2002 9.255 9.771 9.255 9.711 70,460 +0.35(+3.69%)
Oct 09, 2002 9.799 9.859 9.205 9.365 150,388 -0.49(-5.01%)
Oct 08, 2002 9.579 9.886 9.579 9.859 130,899 +0.10(+1.02%)
Oct 07, 2002 10.03 10.16 9.557 9.759 86,846 -0.34(-3.38%)
Oct 04, 2002 10.34 10.40 9.996 10.10 357,035 -0.26(-2.54%)
Oct 03, 2002 10.38 10.49 10.18 10.36 231,954 +0.01(+0.11%)
Oct 02, 2002 10.18 10.49 10.16 10.35 443,700 +0.16(+1.62%)
Oct 01, 2002 9.886 10.22 9.606 10.19 160,037 +0.41(+4.16%)
Sep 30, 2002 9.694 9.886 9.584 9.782 114,520 +0.20(+2.05%)
Sep 27, 2002 9.639 10.16 9.584 9.585 132,181 -0.33(-3.37%)
Sep 26, 2002 9.584 10.02 9.370 9.919 141,831 +0.34(+3.56%)
Sep 25, 2002 9.145 9.579 9.030 9.579 118,890 +0.31(+3.38%)
Sep 24, 2002 9.189 9.409 8.733 9.266 111,269 +0.08(+0.84%)
Sep 23, 2002 9.502 9.546 8.936 9.189 62,449 -0.35(-3.63%)
Sep 20, 2002 9.749 9.749 9.277 9.535 149,569 +0.36(+3.89%)
Sep 19, 2002 9.529 9.727 9.178 9.178 73,555 -0.48(-5.00%)
Sep 18, 2002 9.590 9.886 9.474 9.661 73,009 -0.08(-0.79%)
Sep 17, 2002 9.568 9.793 9.557 9.738 44,242 +0.13(+1.31%)
Sep 16, 2002 9.744 9.886 9.551 9.612 62,263 -0.20(-2.02%)
Sep 13, 2002 9.617 9.892 9.200 9.810 107,190 +0.11(+1.13%)
Sep 12, 2002 9.831 10.05 9.667 9.700 74,418 -0.13(-1.34%)
Sep 11, 2002 9.722 9.974 9.722 9.831 44,060 -0.14(-1.43%)
Sep 10, 2002 10.16 10.16 9.771 9.974 70,935 -0.14(-1.36%)
Sep 09, 2002 10.16 10.16 9.859 10.11 70,824 -0.04(-0.43%)
Sep 06, 2002 9.733 10.16 9.623 10.16 84,048 +0.53(+5.54%)
Sep 05, 2002 10.23 10.23 9.612 9.623 85,887 -0.44(-4.37%)
Sep 04, 2002 9.749 10.23 9.507 10.06 59,172 +0.48(+5.05%)
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.