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

First Finl Bncp [Oh] (NQ: FFBC )

21.05 -0.39 (-1.82%)
Streaming Delayed Price Updated: 1:42 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 (%)
Dec 30, 2005 9.661 9.766 9.573 9.623 423,359 -0.13(-1.30%)
Dec 29, 2005 9.722 9.777 9.700 9.749 82,522 +0.00(+0.00%)
Dec 28, 2005 9.749 9.810 9.634 9.749 75,194 +0.11(+1.14%)
Dec 27, 2005 9.848 9.974 9.634 9.639 107,784 -0.25(-2.50%)
Dec 23, 2005 9.886 9.980 9.853 9.886 47,439 -0.05(-0.55%)
Dec 22, 2005 9.766 9.941 9.766 9.941 72,623 +0.15(+1.57%)
Dec 21, 2005 9.881 9.914 9.782 9.788 73,903 -0.04(-0.45%)
Dec 20, 2005 9.683 9.985 9.623 9.831 197,003 +0.12(+1.19%)
Dec 19, 2005 9.941 9.969 9.639 9.716 178,450 -0.26(-2.59%)
Dec 16, 2005 9.919 10.06 9.716 9.974 400,761 +0.05(+0.55%)
Dec 15, 2005 10.10 10.13 9.875 9.919 174,060 -0.21(-2.11%)
Dec 14, 2005 10.14 10.22 10.13 10.13 131,828 -0.07(-0.65%)
Dec 13, 2005 10.19 10.22 10.03 10.20 87,855 -0.05(-0.48%)
Dec 12, 2005 10.31 10.34 10.16 10.25 223,315 -0.02(-0.16%)
Dec 09, 2005 9.969 10.35 9.969 10.27 135,979 +0.25(+2.47%)
Dec 08, 2005 9.870 10.12 9.826 10.02 156,527 +0.15(+1.50%)
Dec 07, 2005 10.11 10.13 9.859 9.870 231,304 -0.25(-2.44%)
Dec 06, 2005 10.33 10.33 10.11 10.12 165,591 -0.15(-1.44%)
Dec 05, 2005 10.42 10.42 10.17 10.27 266,622 -0.34(-3.16%)
Dec 02, 2005 10.51 10.63 10.47 10.60 266,709 +0.06(+0.57%)
Dec 01, 2005 10.59 10.63 10.52 10.54 260,315 -0.03(-0.31%)
Nov 30, 2005 10.54 10.57 10.44 10.57 255,228 +0.11(+1.05%)
Nov 29, 2005 10.47 10.55 10.40 10.46 122,633 +0.03(+0.26%)
Nov 28, 2005 10.51 10.55 10.41 10.44 182,843 -0.10(-0.94%)
Nov 25, 2005 10.44 10.55 10.44 10.53 55,434 +0.06(+0.58%)
Nov 23, 2005 10.44 10.53 10.42 10.47 93,770 +0.01(+0.11%)
Nov 22, 2005 10.45 10.51 10.43 10.46 110,793 -0.05(-0.47%)
Nov 21, 2005 10.40 10.51 10.35 10.51 111,922 +0.08(+0.79%)
Nov 18, 2005 10.44 10.44 10.38 10.43 92,832 +0.00(+0.00%)
Nov 17, 2005 10.31 10.43 10.27 10.43 71,410 +0.14(+1.33%)
Nov 16, 2005 10.29 10.34 10.19 10.29 87,795 -0.04(-0.37%)
Nov 15, 2005 10.31 10.39 10.25 10.33 81,866 +0.02(+0.16%)
Nov 14, 2005 10.44 10.46 10.28 10.31 99,178 -0.14(-1.37%)
Nov 11, 2005 10.44 10.57 10.42 10.46 137,521 -0.03(-0.31%)
Nov 10, 2005 10.35 10.53 10.24 10.49 167,819 +0.14(+1.38%)
Nov 09, 2005 10.34 10.41 10.30 10.35 117,785 +0.03(+0.27%)
Nov 08, 2005 10.34 10.39 10.30 10.32 94,025 -0.10(-0.95%)
Nov 07, 2005 10.44 10.44 10.30 10.42 222,991 -0.02(-0.16%)
Nov 04, 2005 10.44 10.49 9.387 10.44 188,782 -0.01(-0.11%)
Nov 03, 2005 10.57 10.57 10.38 10.45 215,048 -0.07(-0.68%)
Nov 02, 2005 10.29 10.57 10.29 10.52 404,517 +0.33(+3.23%)
Nov 01, 2005 10.19 10.33 10.13 10.19 173,618 -0.07(-0.70%)
Oct 31, 2005 10.18 10.31 10.18 10.26 256,364 +0.10(+0.97%)
Oct 28, 2005 9.941 10.24 9.881 10.16 147,478 +0.33(+3.35%)
Oct 27, 2005 9.930 10.07 9.831 9.831 108,834 -0.18(-1.81%)
Oct 26, 2005 9.936 10.17 9.925 10.01 83,787 +0.00(+0.00%)
Oct 25, 2005 10.19 10.22 9.810 10.01 122,710 -0.26(-2.57%)
Oct 24, 2005 9.996 10.30 9.941 10.28 129,268 +0.31(+3.09%)
Oct 21, 2005 9.788 10.01 9.788 9.969 110,480 +0.12(+1.17%)
Oct 20, 2005 10.05 10.16 9.782 9.853 95,820 -0.27(-2.71%)
Oct 19, 2005 9.562 10.13 9.529 10.13 212,597 +0.51(+5.31%)
Oct 18, 2005 9.760 9.782 9.584 9.617 90,773 -0.15(-1.52%)
Oct 17, 2005 9.667 9.799 9.645 9.766 173,520 +0.00(+0.00%)
Oct 14, 2005 9.782 9.782 9.628 9.766 201,498 +0.09(+0.97%)
Oct 13, 2005 9.606 9.716 9.590 9.672 179,923 +0.04(+0.46%)
Oct 12, 2005 9.612 9.749 9.584 9.628 159,158 +0.01(+0.06%)
Oct 11, 2005 9.634 9.722 9.502 9.623 182,135 -0.05(-0.57%)
Oct 10, 2005 9.908 9.908 9.612 9.678 78,964 -0.16(-1.67%)
Oct 07, 2005 9.820 9.886 9.782 9.842 165,197 +0.06(+0.62%)
Oct 06, 2005 9.875 9.952 9.656 9.782 347,617 -0.10(-1.00%)
Oct 05, 2005 10.05 10.05 9.831 9.881 230,766 -0.20(-2.01%)
Oct 04, 2005 10.36 10.39 9.996 10.08 368,380 -0.26(-2.50%)
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.