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 (%)
Jan 31, 2005 9.744 9.744 9.583 9.678 136,585 -0.01(-0.11%)
Jan 28, 2005 9.717 9.733 9.417 9.689 159,528 +0.02(+0.17%)
Jan 27, 2005 9.583 9.728 9.583 9.672 121,786 -0.03(-0.34%)
Jan 26, 2005 9.667 9.706 9.561 9.706 195,962 +0.04(+0.46%)
Jan 25, 2005 9.867 9.928 9.600 9.661 231,979 -0.13(-1.36%)
Jan 24, 2005 9.944 9.944 9.767 9.794 191,419 -0.07(-0.73%)
Jan 21, 2005 10.19 10.19 9.817 9.867 150,584 -0.17(-1.72%)
Jan 20, 2005 10.01 10.29 9.894 10.04 375,988 -0.14(-1.36%)
Jan 19, 2005 9.855 10.18 9.855 10.18 366,785 +0.18(+1.83%)
Jan 18, 2005 9.744 10.04 9.744 9.994 560,589 +0.07(+0.73%)
Jan 14, 2005 9.811 9.961 9.767 9.922 197,838 +0.08(+0.85%)
Jan 13, 2005 9.606 9.983 9.606 9.839 522,335 +0.02(+0.17%)
Jan 12, 2005 9.622 9.828 9.528 9.822 246,380 +0.11(+1.09%)
Jan 11, 2005 9.544 9.761 9.389 9.717 307,487 +0.11(+1.10%)
Jan 10, 2005 9.261 9.617 9.261 9.611 279,081 +0.37(+3.96%)
Jan 07, 2005 9.617 9.628 9.217 9.245 191,551 -0.23(-2.40%)
Jan 06, 2005 9.606 9.606 9.439 9.472 161,144 +0.02(+0.24%)
Jan 05, 2005 9.522 9.661 9.450 9.450 304,287 -0.23(-2.41%)
Jan 04, 2005 9.767 9.911 9.528 9.683 224,499 -0.17(-1.75%)
Jan 03, 2005 9.855 9.894 9.616 9.855 173,362 +0.14(+1.43%)
Dec 31, 2004 9.872 9.900 9.711 9.717 99,777 -0.08(-0.79%)
Dec 30, 2004 9.828 9.900 9.761 9.794 103,379 -0.04(-0.45%)
Dec 29, 2004 9.939 9.983 9.822 9.839 114,906 -0.10(-1.01%)
Dec 28, 2004 9.711 9.939 9.711 9.939 182,445 +0.18(+1.88%)
Dec 27, 2004 9.905 9.905 9.744 9.755 105,901 -0.18(-1.79%)
Dec 23, 2004 9.867 9.933 9.772 9.933 81,767 +0.03(+0.34%)
Dec 22, 2004 9.767 9.944 9.661 9.900 93,473 -0.04(-0.39%)
Dec 21, 2004 9.606 9.939 9.594 9.939 128,774 +0.33(+3.47%)
Dec 20, 2004 9.567 9.855 9.506 9.606 131,115 -0.08(-0.86%)
Dec 17, 2004 9.706 9.722 9.556 9.689 196,493 +0.01(+0.14%)
Dec 16, 2004 9.755 9.828 9.550 9.675 171,098 -0.20(-2.00%)
Dec 15, 2004 9.772 9.916 9.728 9.872 139,940 +0.10(+1.02%)
Dec 14, 2004 9.961 9.961 9.717 9.772 210,181 -0.06(-0.56%)
Dec 13, 2004 9.689 9.828 9.483 9.828 330,490 +0.23(+2.37%)
Dec 10, 2004 9.411 9.644 9.389 9.600 206,939 +0.13(+1.41%)
Dec 09, 2004 9.417 9.544 9.389 9.467 97,616 -0.08(-0.87%)
Dec 08, 2004 9.422 9.589 9.417 9.550 148,225 +0.15(+1.59%)
Dec 07, 2004 9.528 9.594 9.239 9.400 100,678 -0.19(-2.03%)
Dec 06, 2004 9.556 9.639 9.533 9.594 63,756 +0.02(+0.17%)
Dec 03, 2004 9.667 9.722 9.578 9.578 122,830 -0.16(-1.60%)
Dec 02, 2004 9.683 9.744 9.606 9.733 132,016 +0.13(+1.33%)
Dec 01, 2004 9.539 9.628 9.433 9.606 383,621 +0.12(+1.29%)
Nov 30, 2004 9.456 9.572 9.350 9.483 313,020 -0.06(-0.58%)
Nov 29, 2004 9.328 9.556 9.300 9.539 154,168 +0.11(+1.12%)
Nov 26, 2004 9.439 9.567 9.406 9.433 97,616 +0.03(+0.30%)
Nov 24, 2004 9.422 9.528 9.389 9.406 247,642 -0.03(-0.35%)
Nov 23, 2004 9.528 9.561 9.356 9.439 192,711 -0.02(-0.18%)
Nov 22, 2004 9.539 9.539 9.433 9.456 264,212 +0.02(+0.18%)
Nov 19, 2004 9.356 9.517 9.317 9.439 77,984 +0.01(+0.06%)
Nov 18, 2004 9.472 9.572 9.400 9.433 142,822 -0.07(-0.76%)
Nov 17, 2004 9.689 9.716 9.456 9.506 241,879 -0.04(-0.47%)
Nov 16, 2004 9.661 9.822 9.550 9.550 142,282 -0.24(-2.49%)
Nov 15, 2004 9.767 9.817 9.683 9.794 65,197 -0.07(-0.68%)
Nov 12, 2004 9.844 9.867 9.628 9.861 46,646 +0.04(+0.45%)
Nov 11, 2004 9.686 9.867 9.600 9.817 82,487 +0.17(+1.78%)
Nov 10, 2004 9.672 9.728 9.583 9.644 226,930 -0.17(-1.75%)
Nov 09, 2004 9.764 9.817 9.728 9.817 47,007 +0.09(+0.97%)
Nov 08, 2004 9.916 9.939 9.683 9.722 73,122 -0.16(-1.57%)
Nov 05, 2004 9.994 9.994 9.783 9.878 72,942 +0.02(+0.23%)
Nov 04, 2004 9.722 9.905 9.633 9.855 130,034 +0.02(+0.23%)
Nov 03, 2004 9.683 9.867 9.550 9.833 111,304 +0.21(+2.13%)
Nov 02, 2004 9.750 9.833 9.583 9.628 138,319 -0.10(-1.03%)
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.