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 (%)
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%)
Jul 01, 2003 8.878 8.883 8.706 8.795 152,367 +0.01(+0.06%)
Jun 30, 2003 8.667 8.906 8.506 8.789 381,279 +0.28(+3.33%)
Jun 27, 2003 8.528 8.745 8.473 8.506 99,237 -0.13(-1.48%)
Jun 26, 2003 8.451 8.634 8.301 8.634 211,441 +0.31(+3.67%)
Jun 25, 2003 8.290 8.467 8.290 8.329 102,659 -0.03(-0.33%)
Jun 24, 2003 8.356 8.534 8.262 8.356 137,419 -0.01(-0.07%)
Jun 23, 2003 8.495 8.606 8.301 8.362 210,181 -0.13(-1.57%)
Jun 20, 2003 8.467 8.667 8.467 8.495 79,786 -0.01(-0.13%)
Jun 19, 2003 8.495 8.551 8.490 8.506 109,863 -0.04(-0.46%)
Jun 18, 2003 8.606 8.706 8.523 8.546 179,743 -0.03(-0.38%)
Jun 17, 2003 8.939 8.939 8.523 8.578 123,551 -0.25(-2.83%)
Jun 16, 2003 9.050 9.050 8.689 8.828 144,623 -0.02(-0.25%)
Jun 13, 2003 9.178 9.178 8.773 8.850 114,185 -0.22(-2.39%)
Jun 12, 2003 9.300 9.300 9.067 9.067 78,345 -0.08(-0.85%)
Jun 11, 2003 9.067 9.172 8.939 9.145 77,984 -0.02(-0.18%)
Jun 10, 2003 9.039 9.267 9.039 9.161 70,240 -0.02(-0.19%)
Jun 09, 2003 9.106 9.278 8.956 9.179 98,889 +0.07(+0.80%)
Jun 06, 2003 9.606 9.606 9.078 9.106 68,619 -0.07(-0.73%)
Jun 05, 2003 9.367 9.428 9.045 9.172 114,726 -0.27(-2.82%)
Jun 04, 2003 9.217 9.439 9.189 9.439 133,817 +0.17(+1.80%)
Jun 03, 2003 9.050 9.272 8.934 9.272 60,875 +0.33(+3.66%)
Jun 02, 2003 9.161 9.184 8.939 8.945 73,842 -0.21(-2.25%)
May 30, 2003 8.934 9.161 8.934 9.150 74,022 +0.29(+3.26%)
May 29, 2003 8.900 8.945 8.839 8.862 110,943 -0.04(-0.44%)
May 28, 2003 8.745 8.939 8.745 8.900 41,063 +0.08(+0.88%)
May 27, 2003 8.751 8.850 8.706 8.823 89,691 +0.04(+0.44%)
May 23, 2003 8.828 8.862 8.751 8.784 52,770 -0.08(-0.94%)
May 22, 2003 8.973 8.995 8.834 8.867 51,689 -0.11(-1.18%)
May 21, 2003 9.067 9.067 8.939 8.973 46,827 -0.10(-1.10%)
May 20, 2003 9.017 9.073 8.984 9.073 34,039 +0.11(+1.18%)
May 19, 2003 9.050 9.061 8.939 8.967 69,159 +0.00(+0.00%)
May 16, 2003 8.945 9.145 8.945 8.967 109,503 -0.11(-1.16%)
May 15, 2003 8.945 9.123 8.928 9.073 182,445 +0.13(+1.49%)
May 14, 2003 9.017 9.089 8.939 8.939 66,998 -0.04(-0.43%)
May 13, 2003 8.939 9.078 8.789 8.978 53,490 +0.01(+0.12%)
May 12, 2003 8.745 8.973 8.745 8.967 68,619 +0.22(+2.54%)
May 09, 2003 8.878 8.878 8.673 8.745 69,339 +0.04(+0.45%)
May 08, 2003 8.606 8.773 8.606 8.706 36,741 -0.11(-1.26%)
May 07, 2003 8.889 8.934 8.617 8.817 56,552 -0.11(-1.18%)
May 06, 2003 8.923 8.973 8.873 8.923 67,358 +0.00(+0.00%)
May 05, 2003 8.939 8.939 8.850 8.923 79,966 +0.02(+0.25%)
May 02, 2003 8.817 8.939 8.773 8.900 95,815 +0.12(+1.33%)
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.