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

First Finl Bncp [Oh] (NQ: FFBC )

20.93 -0.51 (-2.38%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2005 9.589 9.891 9.539 9.891 165,979 +0.29(+2.97%)
Aug 30, 2005 9.556 9.704 9.545 9.605 105,432 -0.01(-0.11%)
Aug 29, 2005 9.501 9.649 9.397 9.616 100,639 +0.05(+0.57%)
Aug 26, 2005 9.600 9.638 9.539 9.561 175,562 -0.09(-0.97%)
Aug 25, 2005 9.616 9.710 9.583 9.655 158,456 +0.02(+0.17%)
Aug 24, 2005 9.622 9.770 9.583 9.638 177,798 +0.02(+0.17%)
Aug 23, 2005 9.600 9.677 9.572 9.622 206,393 -0.04(-0.40%)
Aug 22, 2005 9.512 9.666 9.512 9.660 128,906 +0.12(+1.27%)
Aug 19, 2005 9.441 9.655 9.424 9.539 285,877 +0.05(+0.52%)
Aug 18, 2005 9.397 9.512 9.391 9.490 164,701 +0.03(+0.35%)
Aug 17, 2005 9.424 9.534 9.424 9.457 159,042 -0.02(-0.23%)
Aug 16, 2005 9.452 9.528 9.402 9.479 166,712 -0.05(-0.58%)
Aug 15, 2005 9.369 9.534 9.314 9.534 110,151 +0.16(+1.76%)
Aug 12, 2005 9.468 9.523 9.314 9.369 97,467 -0.14(-1.45%)
Aug 11, 2005 9.314 9.578 9.287 9.507 141,371 +0.17(+1.83%)
Aug 10, 2005 9.342 9.545 9.276 9.336 133,945 -0.01(-0.12%)
Aug 09, 2005 9.485 9.490 9.342 9.347 190,566 -0.11(-1.16%)
Aug 08, 2005 9.441 9.517 9.375 9.457 203,538 +0.04(+0.41%)
Aug 05, 2005 9.748 9.748 9.380 9.419 227,352 -0.24(-2.50%)
Aug 04, 2005 9.836 9.858 9.616 9.660 280,847 -0.21(-2.12%)
Aug 03, 2005 9.952 10.03 9.864 9.869 265,191 -0.09(-0.94%)
Aug 02, 2005 9.974 10.14 9.952 9.963 158,982 -0.07(-0.71%)
Aug 01, 2005 9.891 10.19 9.891 10.03 169,627 +0.12(+1.22%)
Jul 29, 2005 9.996 10.09 9.897 9.913 105,843 -0.12(-1.15%)
Jul 28, 2005 9.946 10.07 9.946 10.03 115,592 +0.08(+0.77%)
Jul 27, 2005 10.04 10.15 9.946 9.952 99,880 -0.15(-1.47%)
Jul 26, 2005 9.990 10.17 9.935 10.10 157,660 +0.11(+1.10%)
Jul 25, 2005 10.19 10.21 9.853 9.990 294,261 -0.18(-1.78%)
Jul 22, 2005 10.14 10.19 9.825 10.17 408,683 -0.05(-0.54%)
Jul 21, 2005 10.49 10.59 10.18 10.23 132,862 -0.25(-2.41%)
Jul 20, 2005 10.22 10.52 10.17 10.48 186,550 +0.20(+1.92%)
Jul 19, 2005 10.21 10.30 10.18 10.28 123,017 +0.12(+1.19%)
Jul 18, 2005 10.26 10.34 10.13 10.16 198,584 -0.15(-1.44%)
Jul 15, 2005 10.36 10.39 10.25 10.31 158,874 -0.02(-0.21%)
Jul 14, 2005 10.54 10.65 10.33 10.33 153,331 -0.21(-1.98%)
Jul 13, 2005 10.55 10.67 10.50 10.54 207,727 +0.02(+0.16%)
Jul 12, 2005 10.55 10.66 10.47 10.52 124,342 -0.05(-0.52%)
Jul 11, 2005 10.83 11.14 10.50 10.58 422,950 -0.30(-2.78%)
Jul 08, 2005 10.55 10.91 10.50 10.88 207,137 +0.31(+2.96%)
Jul 07, 2005 10.28 10.61 10.28 10.57 156,048 +0.08(+0.73%)
Jul 06, 2005 10.52 10.55 10.42 10.49 131,814 -0.04(-0.37%)
Jul 05, 2005 10.44 10.54 10.43 10.53 337,756 +0.01(+0.10%)
Jul 01, 2005 10.44 10.52 10.29 10.52 365,781 +0.13(+1.27%)
Jun 30, 2005 10.39 10.44 10.30 10.39 245,872 +0.01(+0.05%)
Jun 29, 2005 10.17 10.39 10.13 10.38 105,234 +0.13(+1.29%)
Jun 28, 2005 9.996 10.28 9.930 10.25 141,382 +0.33(+3.32%)
Jun 27, 2005 9.781 9.919 9.748 9.919 91,767 +0.04(+0.39%)
Jun 24, 2005 9.913 9.996 9.803 9.880 169,888 -0.10(-0.99%)
Jun 23, 2005 10.26 10.28 9.979 9.979 109,870 -0.35(-3.40%)
Jun 22, 2005 10.30 10.36 10.19 10.33 74,466 +0.09(+0.91%)
Jun 21, 2005 10.19 10.26 10.08 10.24 72,615 +0.12(+1.14%)
Jun 20, 2005 10.19 10.25 10.11 10.12 79,809 -0.11(-1.07%)
Jun 17, 2005 10.17 10.28 10.17 10.23 270,239 +0.09(+0.87%)
Jun 16, 2005 10.15 10.17 10.07 10.14 169,504 +0.01(+0.05%)
Jun 15, 2005 9.820 10.14 9.699 10.14 251,082 +0.36(+3.65%)
Jun 14, 2005 9.715 9.803 9.561 9.781 216,498 +0.09(+0.91%)
Jun 13, 2005 9.974 10.03 9.677 9.693 235,847 -0.27(-2.70%)
Jun 10, 2005 9.737 9.985 9.737 9.963 103,627 +0.14(+1.40%)
Jun 09, 2005 9.671 9.836 9.644 9.825 134,167 +0.12(+1.25%)
Jun 08, 2005 9.688 9.853 9.682 9.704 125,020 -0.05(-0.51%)
Jun 07, 2005 9.798 9.985 9.754 9.754 153,295 -0.09(-0.95%)
Jun 06, 2005 9.671 9.880 9.671 9.847 105,576 +0.09(+0.96%)
Jun 03, 2005 9.875 9.924 9.743 9.754 153,300 -0.19(-1.88%)
Jun 02, 2005 9.891 9.996 9.891 9.941 175,815 -0.03(-0.33%)
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.