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

First Finl Bncp [Oh] (NQ: FFBC )

22.59 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2007 8.673 8.828 8.651 8.723 213,432 +0.04(+0.51%)
Feb 27, 2007 8.912 8.934 8.678 8.678 225,770 -0.33(-3.64%)
Feb 26, 2007 9.084 9.084 8.900 9.006 131,697 -0.08(-0.86%)
Feb 23, 2007 9.123 9.145 9.039 9.084 115,102 -0.07(-0.79%)
Feb 22, 2007 9.156 9.178 9.056 9.156 193,860 -0.01(-0.06%)
Feb 21, 2007 9.156 9.200 9.123 9.161 151,818 -0.01(-0.12%)
Feb 20, 2007 9.050 9.189 8.989 9.172 230,511 +0.08(+0.92%)
Feb 16, 2007 9.111 9.111 9.006 9.089 139,666 -0.02(-0.24%)
Feb 15, 2007 9.195 9.211 9.100 9.111 105,566 -0.08(-0.91%)
Feb 14, 2007 9.178 9.272 9.156 9.195 236,472 +0.01(+0.06%)
Feb 13, 2007 9.161 9.200 9.028 9.189 178,484 +0.07(+0.73%)
Feb 12, 2007 9.078 9.134 9.028 9.123 134,121 +0.08(+0.86%)
Feb 09, 2007 9.106 9.195 9.017 9.045 151,393 -0.08(-0.91%)
Feb 08, 2007 9.128 9.200 9.089 9.128 106,628 -0.03(-0.36%)
Feb 07, 2007 9.139 9.167 9.111 9.161 223,019 +0.04(+0.43%)
Feb 06, 2007 9.100 9.161 9.039 9.123 163,231 +0.06(+0.61%)
Feb 05, 2007 9.056 9.184 9.050 9.067 255,493 -0.04(-0.43%)
Feb 02, 2007 9.167 9.195 9.073 9.106 167,972 -0.06(-0.61%)
Feb 01, 2007 9.139 9.189 9.100 9.161 234,878 +0.04(+0.43%)
Jan 31, 2007 9.095 9.161 9.056 9.123 216,976 -0.01(-0.06%)
Jan 30, 2007 9.084 9.161 9.061 9.128 256,993 +0.07(+0.74%)
Jan 29, 2007 8.934 9.084 8.812 9.061 358,808 +0.13(+1.49%)
Jan 26, 2007 8.906 8.978 8.828 8.928 254,317 +0.09(+1.07%)
Jan 25, 2007 8.978 9.017 8.812 8.834 159,811 -0.16(-1.73%)
Jan 24, 2007 8.950 9.006 8.945 8.989 152,348 +0.07(+0.75%)
Jan 23, 2007 8.856 8.995 8.828 8.923 220,819 +0.02(+0.19%)
Jan 22, 2007 8.950 9.000 8.850 8.906 243,766 -0.08(-0.87%)
Jan 19, 2007 8.956 9.017 8.912 8.984 189,771 -0.02(-0.25%)
Jan 18, 2007 9.011 9.095 8.939 9.006 322,373 -0.03(-0.37%)
Jan 17, 2007 9.056 9.172 9.000 9.039 177,432 -0.07(-0.79%)
Jan 16, 2007 9.228 9.322 9.067 9.111 221,772 -0.11(-1.14%)
Jan 12, 2007 9.195 9.317 9.195 9.217 487,069 +0.00(+0.00%)
Jan 11, 2007 9.006 9.350 9.006 9.217 867,463 +0.21(+2.28%)
Jan 10, 2007 8.956 9.050 8.834 9.011 259,243 -0.01(-0.12%)
Jan 09, 2007 9.006 9.073 8.884 9.023 163,327 +0.00(+0.00%)
Jan 08, 2007 9.078 9.089 8.945 9.023 253,020 -0.07(-0.79%)
Jan 05, 2007 9.211 9.267 9.045 9.095 297,583 -0.18(-1.92%)
Jan 04, 2007 9.272 9.317 9.189 9.272 319,895 -0.03(-0.36%)
Jan 03, 2007 9.284 9.356 9.139 9.306 349,745 +0.08(+0.90%)
Dec 29, 2006 9.350 9.411 9.195 9.222 303,676 -0.16(-1.66%)
Dec 28, 2006 9.439 9.461 9.378 9.378 256,111 -0.11(-1.11%)
Dec 27, 2006 9.439 9.539 9.439 9.483 577,719 +0.02(+0.23%)
Dec 26, 2006 9.289 9.467 9.289 9.461 163,516 +0.14(+1.55%)
Dec 22, 2006 9.345 9.361 9.284 9.317 184,891 -0.03(-0.30%)
Dec 21, 2006 9.300 9.439 9.256 9.345 322,261 +0.06(+0.66%)
Dec 20, 2006 9.350 9.367 9.256 9.284 140,169 -0.04(-0.48%)
Dec 19, 2006 9.145 9.339 9.139 9.328 264,559 +0.14(+1.57%)
Dec 18, 2006 9.417 9.439 9.161 9.184 196,833 -0.22(-2.36%)
Dec 15, 2006 9.395 9.522 9.345 9.406 584,892 +0.08(+0.89%)
Dec 14, 2006 9.334 9.400 9.261 9.322 177,528 +0.02(+0.18%)
Dec 13, 2006 9.317 9.383 9.261 9.306 149,234 +0.05(+0.54%)
Dec 12, 2006 9.195 9.317 9.161 9.256 178,066 +0.04(+0.48%)
Dec 11, 2006 9.222 9.256 9.156 9.211 114,474 +0.00(+0.00%)
Dec 08, 2006 9.211 9.272 9.117 9.211 117,000 -0.01(-0.12%)
Dec 07, 2006 9.256 9.287 9.195 9.222 139,380 -0.03(-0.36%)
Dec 06, 2006 9.222 9.289 9.100 9.256 173,830 -0.02(-0.24%)
Dec 05, 2006 9.356 9.406 9.261 9.278 134,861 -0.04(-0.42%)
Dec 04, 2006 9.172 9.345 9.128 9.317 290,822 +0.13(+1.39%)
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.