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 (%)
Sep 28, 2007 7.248 7.248 7.012 7.023 140,534 -0.25(-3.40%)
Sep 27, 2007 7.374 7.418 7.133 7.270 188,144 -0.09(-1.19%)
Sep 26, 2007 7.418 7.501 7.308 7.358 214,382 +0.01(+0.07%)
Sep 25, 2007 7.495 7.495 7.314 7.352 155,984 -0.19(-2.48%)
Sep 24, 2007 7.699 7.803 7.517 7.539 193,703 -0.17(-2.21%)
Sep 21, 2007 7.550 7.743 7.517 7.710 521,222 +0.19(+2.48%)
Sep 20, 2007 7.534 7.594 7.473 7.523 234,851 -0.03(-0.44%)
Sep 19, 2007 7.352 7.693 7.352 7.556 364,647 +0.26(+3.62%)
Sep 18, 2007 6.918 7.385 6.891 7.292 383,271 +0.37(+5.40%)
Sep 17, 2007 6.979 6.984 6.841 6.918 529,505 -0.07(-0.94%)
Sep 14, 2007 6.891 6.990 6.803 6.984 197,596 +0.05(+0.71%)
Sep 13, 2007 7.083 7.083 6.924 6.935 291,265 -0.11(-1.56%)
Sep 12, 2007 7.072 7.111 6.984 7.045 151,222 -0.04(-0.54%)
Sep 11, 2007 6.874 7.094 6.786 7.083 168,523 +0.26(+3.78%)
Sep 10, 2007 6.946 6.957 6.605 6.825 222,042 -0.09(-1.35%)
Sep 07, 2007 7.012 7.402 6.874 6.918 324,752 -0.18(-2.55%)
Sep 06, 2007 7.144 7.440 7.001 7.100 284,712 -0.03(-0.46%)
Sep 05, 2007 7.292 7.501 7.034 7.133 321,829 -0.23(-3.13%)
Sep 04, 2007 7.369 7.429 7.237 7.363 380,825 -0.05(-0.67%)
Aug 31, 2007 7.413 7.424 7.270 7.413 287,391 +0.13(+1.73%)
Aug 30, 2007 7.336 7.413 7.254 7.286 255,872 -0.11(-1.49%)
Aug 29, 2007 7.122 7.418 7.061 7.396 260,478 +0.30(+4.26%)
Aug 28, 2007 7.297 7.297 7.089 7.094 321,003 -0.27(-3.66%)
Aug 27, 2007 7.347 7.583 7.089 7.363 248,039 +0.01(+0.07%)
Aug 24, 2007 7.270 7.385 7.116 7.358 174,750 +0.08(+1.06%)
Aug 23, 2007 7.440 7.473 7.160 7.281 354,822 -0.13(-1.78%)
Aug 22, 2007 7.517 7.561 7.336 7.413 379,060 -0.02(-0.22%)
Aug 21, 2007 7.418 7.490 7.325 7.429 352,908 +0.02(+0.30%)
Aug 20, 2007 7.385 7.484 7.133 7.407 302,109 +0.04(+0.52%)
Aug 17, 2007 7.292 7.479 7.100 7.369 535,758 +0.34(+4.77%)
Aug 16, 2007 6.468 7.034 6.468 7.034 690,719 +0.53(+8.11%)
Aug 15, 2007 6.424 6.726 6.424 6.506 983,154 +0.09(+1.46%)
Aug 14, 2007 6.468 6.649 6.407 6.413 634,150 -0.02(-0.26%)
Aug 13, 2007 6.479 6.704 6.407 6.429 604,136 +0.05(+0.78%)
Aug 10, 2007 5.836 6.473 5.770 6.380 1,121,454 +0.47(+7.90%)
Aug 09, 2007 5.627 5.979 5.627 5.913 793,221 -0.05(-0.92%)
Aug 08, 2007 6.319 6.534 5.836 5.968 1,222,805 -0.31(-4.99%)
Aug 07, 2007 6.347 6.479 6.248 6.281 725,439 -0.12(-1.80%)
Aug 06, 2007 6.308 6.462 6.089 6.396 517,082 +0.13(+2.11%)
Aug 03, 2007 6.336 6.847 6.242 6.264 416,941 -0.57(-8.36%)
Aug 02, 2007 6.847 6.891 6.731 6.836 340,147 +0.02(+0.24%)
Aug 01, 2007 6.704 7.056 6.611 6.819 452,549 +0.10(+1.47%)
Jul 31, 2007 6.902 6.929 6.682 6.720 398,656 -0.12(-1.77%)
Jul 30, 2007 6.737 6.863 6.616 6.841 447,641 +0.11(+1.63%)
Jul 27, 2007 6.770 6.874 6.633 6.731 407,425 -0.08(-1.13%)
Jul 26, 2007 6.902 6.902 6.616 6.808 485,148 -0.21(-2.98%)
Jul 25, 2007 7.413 7.468 6.968 7.017 634,690 -0.29(-3.98%)
Jul 24, 2007 7.594 7.660 7.297 7.308 275,235 -0.36(-4.73%)
Jul 23, 2007 7.622 7.748 7.594 7.671 305,758 +0.07(+0.87%)
Jul 20, 2007 7.874 7.907 7.583 7.605 312,581 -0.29(-3.62%)
Jul 19, 2007 7.968 8.050 7.885 7.891 156,587 -0.03(-0.42%)
Jul 18, 2007 8.023 8.078 7.836 7.924 215,010 -0.15(-1.90%)
Jul 17, 2007 8.034 8.171 8.034 8.078 249,093 +0.04(+0.55%)
Jul 16, 2007 8.133 8.166 8.006 8.034 149,586 -0.12(-1.48%)
Jul 13, 2007 8.177 8.193 8.127 8.155 73,350 -0.05(-0.67%)
Jul 12, 2007 8.012 8.215 7.984 8.210 163,063 +0.25(+3.18%)
Jul 11, 2007 7.951 7.995 7.924 7.957 211,323 -0.01(-0.14%)
Jul 10, 2007 8.160 8.160 7.946 7.968 198,839 -0.24(-2.95%)
Jul 09, 2007 8.287 8.303 8.182 8.210 137,777 -0.08(-0.93%)
Jul 06, 2007 8.292 8.342 8.243 8.287 147,267 -0.02(-0.26%)
Jul 05, 2007 8.331 8.331 8.221 8.309 210,351 +0.00(+0.00%)
Jul 03, 2007 8.336 8.342 8.259 8.309 120,666 +0.00(+0.00%)
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.