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 (%)
Oct 31, 2003 9.289 9.322 9.095 9.100 105,715 -0.20(-2.15%)
Oct 30, 2003 9.395 9.439 9.234 9.300 135,666 -0.09(-1.00%)
Oct 29, 2003 9.189 9.439 9.145 9.395 130,755 +0.21(+2.24%)
Oct 28, 2003 9.222 9.289 9.100 9.189 134,357 -0.06(-0.60%)
Oct 27, 2003 9.222 9.289 9.023 9.245 188,388 +0.22(+2.46%)
Oct 24, 2003 9.056 9.100 9.023 9.023 144,623 -0.09(-0.98%)
Oct 23, 2003 9.017 9.178 9.006 9.111 204,417 +0.03(+0.37%)
Oct 22, 2003 9.306 9.317 9.050 9.078 270,155 -0.29(-3.08%)
Oct 21, 2003 9.067 9.367 8.995 9.367 255,972 +0.34(+3.82%)
Oct 20, 2003 8.759 9.100 8.759 9.023 384,622 +0.19(+2.20%)
Oct 17, 2003 8.656 8.912 8.651 8.828 311,428 +0.25(+2.91%)
Oct 16, 2003 8.540 8.606 8.423 8.578 91,319 +0.04(+0.46%)
Oct 15, 2003 8.717 8.717 8.540 8.540 41,229 -0.11(-1.28%)
Oct 14, 2003 8.606 8.656 8.545 8.651 58,899 +0.04(+0.52%)
Oct 13, 2003 8.545 8.651 8.445 8.606 60,824 +0.09(+1.04%)
Oct 10, 2003 8.528 8.534 8.323 8.517 51,019 -0.10(-1.16%)
Oct 09, 2003 8.434 8.656 8.395 8.617 81,572 +0.21(+2.51%)
Oct 08, 2003 8.617 8.628 8.401 8.406 52,478 -0.22(-2.57%)
Oct 07, 2003 8.523 8.662 8.523 8.628 63,221 -0.01(-0.06%)
Oct 06, 2003 8.545 8.634 8.490 8.634 59,670 +0.06(+0.65%)
Oct 03, 2003 8.417 8.578 8.401 8.578 70,181 +0.14(+1.71%)
Oct 02, 2003 8.523 8.562 8.412 8.434 44,782 -0.09(-1.04%)
Oct 01, 2003 8.290 8.523 8.190 8.523 123,742 +0.33(+4.07%)
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%)
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.