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

First Finl Bncp [Oh] (NQ: FFBC )

20.95 -0.49 (-2.29%)
Streaming Delayed Price Updated: 3:17 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 (%)
Feb 28, 2011 9.576 9.689 9.452 9.525 343,034 -0.03(-0.29%)
Feb 25, 2011 9.340 9.553 9.283 9.553 339,187 +0.32(+3.41%)
Feb 24, 2011 9.385 9.480 9.227 9.238 404,097 -0.11(-1.14%)
Feb 23, 2011 9.537 9.734 9.295 9.345 411,921 -0.16(-1.72%)
Feb 22, 2011 9.762 9.826 9.497 9.508 434,482 -0.37(-3.76%)
Feb 18, 2011 9.784 9.930 9.767 9.880 258,508 +0.17(+1.74%)
Feb 17, 2011 9.734 9.795 9.632 9.711 324,853 -0.06(-0.63%)
Feb 16, 2011 9.677 9.807 9.632 9.773 195,820 +0.15(+1.58%)
Feb 15, 2011 9.880 9.959 9.621 9.621 437,861 -0.30(-3.06%)
Feb 14, 2011 9.947 9.987 9.694 9.925 159,031 -0.06(-0.62%)
Feb 11, 2011 9.632 10.05 9.615 9.987 475,335 +0.33(+3.44%)
Feb 10, 2011 9.734 9.880 9.593 9.655 280,300 -0.14(-1.38%)
Feb 09, 2011 9.762 9.970 9.705 9.790 224,457 -0.02(-0.19%)
Feb 08, 2011 9.779 9.840 9.711 9.808 173,637 +0.00(+0.01%)
Feb 07, 2011 9.790 10.08 9.762 9.807 203,964 +0.01(+0.11%)
Feb 04, 2011 9.784 9.869 9.655 9.795 346,743 +0.04(+0.43%)
Feb 03, 2011 9.745 9.880 9.689 9.753 371,015 -0.04(-0.37%)
Feb 02, 2011 9.717 9.874 9.711 9.790 597,418 +0.01(+0.06%)
Feb 01, 2011 9.542 9.869 9.443 9.784 949,553 +0.28(+2.90%)
Jan 31, 2011 9.531 9.621 9.362 9.508 846,796 +0.00(+0.00%)
Jan 28, 2011 9.773 9.779 9.390 9.508 790,319 -0.24(-2.48%)
Jan 27, 2011 9.846 10.04 9.531 9.750 938,183 -0.43(-4.20%)
Jan 26, 2011 10.12 10.27 9.964 10.18 289,949 +0.07(+0.72%)
Jan 25, 2011 9.987 10.12 9.885 10.10 337,961 +0.03(+0.34%)
Jan 24, 2011 10.09 10.18 9.981 10.07 174,495 -0.06(-0.61%)
Jan 21, 2011 10.11 10.25 10.07 10.13 313,281 +0.07(+0.73%)
Jan 20, 2011 10.17 10.36 10.06 10.06 392,002 -0.19(-1.81%)
Jan 19, 2011 10.37 10.45 10.23 10.25 517,563 -0.16(-1.51%)
Jan 18, 2011 10.41 10.44 10.24 10.40 390,642 -0.06(-0.54%)
Jan 14, 2011 9.795 10.46 9.795 10.46 677,435 +0.62(+6.35%)
Jan 13, 2011 9.947 9.953 9.812 9.835 249,619 -0.10(-1.02%)
Jan 12, 2011 9.987 10.03 9.874 9.936 325,852 +0.03(+0.34%)
Jan 11, 2011 9.902 10.03 9.795 9.902 252,875 +0.05(+0.51%)
Jan 10, 2011 9.897 9.956 9.627 9.852 630,266 -0.06(-0.62%)
Jan 07, 2011 10.39 10.39 9.897 9.914 535,470 -0.45(-4.34%)
Jan 06, 2011 10.37 10.48 10.32 10.36 514,563 -0.03(-0.32%)
Jan 05, 2011 10.28 10.41 10.19 10.40 425,699 +0.11(+1.04%)
Jan 04, 2011 10.69 10.71 10.16 10.29 542,274 -0.35(-3.28%)
Jan 03, 2011 10.53 10.83 10.24 10.64 362,469 +0.24(+2.33%)
Dec 31, 2010 10.63 10.66 10.39 10.40 269,483 -0.24(-2.27%)
Dec 30, 2010 10.61 10.70 10.56 10.64 207,753 +0.01(+0.05%)
Dec 29, 2010 10.77 10.80 10.62 10.63 132,953 -0.13(-1.20%)
Dec 28, 2010 10.77 10.87 10.70 10.76 157,063 +0.03(+0.26%)
Dec 27, 2010 10.66 10.75 10.57 10.73 135,203 +0.08(+0.74%)
Dec 23, 2010 10.94 10.94 10.61 10.66 250,476 -0.26(-2.42%)
Dec 22, 2010 10.60 11.01 10.58 10.92 560,551 +0.35(+3.30%)
Dec 21, 2010 10.26 10.63 10.25 10.57 507,488 +0.35(+3.47%)
Dec 20, 2010 10.27 10.33 10.19 10.22 403,203 -0.01(-0.05%)
Dec 17, 2010 10.25 10.41 10.19 10.22 1,048,475 +0.01(+0.05%)
Dec 16, 2010 10.26 10.40 10.14 10.22 474,070 -0.04(-0.38%)
Dec 15, 2010 10.44 10.62 10.24 10.26 448,172 -0.17(-1.67%)
Dec 14, 2010 10.39 10.63 10.34 10.43 372,960 +0.10(+0.97%)
Dec 13, 2010 10.60 10.62 10.33 10.33 299,712 -0.18(-1.70%)
Dec 10, 2010 10.35 10.52 10.18 10.51 552,663 +0.20(+1.95%)
Dec 09, 2010 10.28 10.35 10.12 10.31 432,319 +0.08(+0.82%)
Dec 08, 2010 10.24 10.29 10.15 10.22 493,545 +0.04(+0.38%)
Dec 07, 2010 10.28 10.29 10.12 10.19 417,227 +0.01(+0.11%)
Dec 06, 2010 10.03 10.19 10.00 10.17 399,488 +0.11(+1.06%)
Dec 03, 2010 9.872 10.12 9.827 10.07 427,693 +0.15(+1.52%)
Dec 02, 2010 9.760 9.933 9.715 9.916 522,891 +0.18(+1.84%)
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.