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 (%)
Dec 31, 2007 6.343 6.582 6.149 6.327 200,798 -0.08(-1.21%)
Dec 28, 2007 6.632 6.748 6.332 6.404 218,985 -0.11(-1.62%)
Dec 27, 2007 6.765 6.926 6.510 6.510 171,061 -0.26(-3.85%)
Dec 26, 2007 6.926 6.959 6.765 6.771 259,108 -0.25(-3.56%)
Dec 24, 2007 7.065 7.209 6.937 7.020 129,315 -0.01(-0.08%)
Dec 21, 2007 6.643 7.027 6.587 7.026 894,623 +0.64(+9.99%)
Dec 20, 2007 6.271 6.404 6.005 6.388 202,227 +0.18(+2.95%)
Dec 19, 2007 6.249 6.388 6.055 6.205 138,973 -0.09(-1.41%)
Dec 18, 2007 5.938 6.338 5.766 6.293 251,318 +0.43(+7.28%)
Dec 17, 2007 5.971 6.082 5.811 5.866 186,542 -0.16(-2.58%)
Dec 14, 2007 6.404 6.510 6.005 6.021 161,137 -0.49(-7.58%)
Dec 13, 2007 6.277 6.521 6.160 6.515 168,793 +0.18(+2.80%)
Dec 12, 2007 6.554 6.649 6.182 6.338 176,896 -0.01(-0.09%)
Dec 11, 2007 6.626 6.932 6.338 6.343 201,213 -0.24(-3.63%)
Dec 10, 2007 6.576 6.676 6.327 6.582 129,236 +0.04(+0.68%)
Dec 07, 2007 6.721 6.721 6.082 6.538 156,677 -0.15(-2.24%)
Dec 06, 2007 6.221 6.687 6.221 6.687 144,988 +0.46(+7.40%)
Dec 05, 2007 6.177 6.299 6.038 6.227 123,414 +0.10(+1.63%)
Dec 04, 2007 6.177 6.221 6.049 6.127 161,174 -0.12(-1.87%)
Dec 03, 2007 6.360 6.460 6.243 6.243 133,227 -0.13(-2.00%)
Nov 30, 2007 6.443 6.538 6.238 6.371 359,146 +0.03(+0.53%)
Nov 29, 2007 6.393 6.465 6.282 6.338 118,932 -0.07(-1.04%)
Nov 28, 2007 6.082 6.471 6.082 6.404 278,592 +0.40(+6.65%)
Nov 27, 2007 5.888 6.071 5.833 6.005 235,062 +0.14(+2.37%)
Nov 26, 2007 6.360 6.360 5.849 5.866 186,695 -0.49(-7.77%)
Nov 23, 2007 6.144 6.482 6.144 6.360 92,735 +0.29(+4.75%)
Nov 21, 2007 6.199 6.371 6.060 6.071 259,245 -0.15(-2.41%)
Nov 20, 2007 5.960 6.249 5.866 6.221 338,851 +0.25(+4.18%)
Nov 19, 2007 6.199 6.199 5.966 5.971 279,199 -0.31(-4.86%)
Nov 16, 2007 6.388 6.549 6.227 6.277 282,581 -0.09(-1.48%)
Nov 15, 2007 6.454 6.571 6.238 6.371 183,066 -0.13(-1.96%)
Nov 14, 2007 6.915 6.959 6.421 6.499 202,171 -0.36(-5.26%)
Nov 13, 2007 6.465 6.871 6.388 6.859 220,453 +0.46(+7.11%)
Nov 12, 2007 6.160 6.599 6.160 6.404 299,928 +0.25(+4.06%)
Nov 09, 2007 5.899 6.221 5.677 6.155 310,331 +0.18(+3.07%)
Nov 08, 2007 5.677 5.999 5.622 5.971 243,341 +0.36(+6.32%)
Nov 07, 2007 5.927 5.966 5.566 5.616 299,869 -0.40(-6.64%)
Nov 06, 2007 5.783 6.021 5.644 6.016 226,394 +0.27(+4.63%)
Nov 05, 2007 5.838 5.894 5.611 5.749 268,932 -0.18(-3.00%)
Nov 02, 2007 6.066 6.205 5.766 5.927 265,546 -0.06(-0.93%)
Nov 01, 2007 6.388 6.460 5.944 5.983 398,685 -0.54(-8.26%)
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%)
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.