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

First Finl Bncp [Oh] (NQ: FFBC )

22.30 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 8.329 8.351 8.190 8.190 106,500 -0.10(-1.21%)
Sep 29, 2003 8.301 8.329 8.195 8.290 55,781 +0.09(+1.15%)
Sep 26, 2003 8.279 8.306 8.190 8.195 76,769 +0.01(+0.07%)
Sep 25, 2003 8.456 8.462 8.173 8.190 75,915 -0.11(-1.34%)
Sep 24, 2003 8.551 8.601 8.290 8.301 71,711 -0.22(-2.54%)
Sep 23, 2003 8.612 8.656 8.401 8.517 49,587 +0.02(+0.26%)
Sep 22, 2003 8.606 8.662 8.478 8.495 86,597 -0.24(-2.73%)
Sep 19, 2003 8.329 8.734 8.329 8.734 167,262 +0.11(+1.29%)
Sep 18, 2003 8.501 8.639 8.467 8.623 335,983 +0.13(+1.50%)
Sep 17, 2003 8.467 8.545 8.467 8.495 37,857 -0.02(-0.20%)
Sep 16, 2003 8.490 8.545 8.412 8.512 90,392 +0.13(+1.52%)
Sep 15, 2003 8.462 8.545 8.384 8.384 37,101 -0.07(-0.79%)
Sep 12, 2003 8.373 8.467 8.245 8.451 54,571 +0.08(+1.00%)
Sep 11, 2003 8.245 8.440 8.245 8.367 33,499 +0.12(+1.48%)
Sep 10, 2003 8.451 8.451 8.245 8.245 89,511 -0.21(-2.43%)
Sep 09, 2003 8.351 8.451 8.329 8.451 33,319 +0.07(+0.79%)
Sep 08, 2003 8.401 8.512 8.356 8.384 62,135 +0.03(+0.33%)
Sep 05, 2003 8.301 8.451 8.295 8.356 51,869 -0.09(-1.12%)
Sep 04, 2003 8.351 8.451 8.279 8.451 52,770 +0.02(+0.20%)
Sep 03, 2003 8.434 8.440 8.256 8.434 46,646 +0.05(+0.60%)
Sep 02, 2003 8.267 8.390 8.190 8.384 94,194 +0.17(+2.10%)
Aug 29, 2003 8.379 8.379 8.179 8.212 70,420 -0.06(-0.67%)
Aug 28, 2003 8.262 8.379 8.168 8.267 44,305 -0.11(-1.33%)
Aug 27, 2003 8.140 8.384 8.140 8.379 36,741 +0.11(+1.34%)
Aug 26, 2003 8.176 8.267 8.123 8.267 76,724 +0.09(+1.09%)
Aug 25, 2003 8.162 8.234 8.134 8.179 59,974 -0.02(-0.20%)
Aug 22, 2003 8.423 8.437 8.168 8.195 70,780 -0.21(-2.45%)
Aug 21, 2003 8.329 8.451 8.301 8.401 73,482 +0.08(+0.93%)
Aug 20, 2003 8.301 8.329 8.217 8.323 54,391 -0.06(-0.66%)
Aug 19, 2003 8.329 8.412 8.245 8.379 57,453 +0.08(+0.94%)
Aug 18, 2003 8.270 8.329 8.206 8.301 72,761 +0.09(+1.15%)
Aug 15, 2003 8.428 8.428 8.168 8.206 28,996 -0.06(-0.67%)
Aug 14, 2003 8.212 8.273 8.168 8.262 92,213 +0.07(+0.88%)
Aug 13, 2003 8.240 8.301 8.168 8.190 25,394 -0.12(-1.47%)
Aug 12, 2003 8.145 8.312 8.145 8.312 72,581 +0.13(+1.63%)
Aug 11, 2003 8.145 8.217 8.145 8.179 89,511 +0.03(+0.41%)
Aug 08, 2003 8.256 8.256 8.095 8.145 54,391 -0.08(-0.95%)
Aug 07, 2003 8.217 8.267 8.190 8.223 65,197 +0.03(+0.34%)
Aug 06, 2003 8.195 8.295 8.195 8.195 56,192 -0.01(-0.14%)
Aug 05, 2003 8.201 8.329 8.195 8.206 141,921 -0.06(-0.67%)
Aug 04, 2003 8.262 8.340 8.195 8.262 204,057 -0.01(-0.07%)
Aug 01, 2003 8.451 8.451 8.256 8.267 90,232 -0.22(-2.62%)
Jul 31, 2003 8.426 8.545 8.362 8.490 53,851 +0.01(+0.13%)
Jul 30, 2003 8.523 8.545 8.384 8.478 36,921 -0.02(-0.26%)
Jul 29, 2003 8.490 8.578 8.251 8.501 75,283 +0.19(+2.27%)
Jul 28, 2003 8.329 8.395 8.262 8.312 154,168 -0.05(-0.60%)
Jul 25, 2003 8.490 8.490 8.262 8.362 80,326 -0.09(-1.05%)
Jul 24, 2003 8.523 8.556 8.362 8.451 135,978 -0.06(-0.65%)
Jul 23, 2003 8.662 8.717 8.351 8.506 89,871 -0.10(-1.16%)
Jul 22, 2003 8.540 8.756 8.540 8.606 114,546 -0.01(-0.13%)
Jul 21, 2003 8.884 9.017 8.545 8.617 252,145 -0.60(-6.51%)
Jul 18, 2003 8.917 9.300 8.784 9.217 425,765 +0.47(+5.40%)
Jul 17, 2003 8.773 8.884 8.745 8.745 210,901 -0.14(-1.56%)
Jul 16, 2003 8.828 8.884 8.739 8.884 130,215 +0.08(+0.95%)
Jul 15, 2003 8.800 8.828 8.651 8.800 77,264 +0.01(+0.13%)
Jul 14, 2003 8.662 8.800 8.639 8.789 148,585 -0.01(-0.06%)
Jul 11, 2003 8.662 8.839 8.623 8.795 78,525 +0.22(+2.59%)
Jul 10, 2003 8.579 8.717 8.512 8.573 100,317 -0.16(-1.84%)
Jul 09, 2003 8.806 8.912 8.606 8.734 219,366 -0.07(-0.76%)
Jul 08, 2003 8.773 8.912 8.684 8.800 168,397 -0.11(-1.18%)
Jul 07, 2003 8.912 8.925 8.778 8.906 156,330 +0.05(+0.56%)
Jul 03, 2003 8.862 8.945 8.784 8.856 77,984 +0.00(+0.00%)
Jul 02, 2003 8.884 8.884 8.812 8.856 187,488 +0.06(+0.69%)
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.