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 (%)
Oct 31, 2005 10.29 10.42 10.29 10.37 253,720 +0.10(+0.97%)
Oct 28, 2005 10.04 10.35 9.984 10.27 145,957 +0.33(+3.35%)
Oct 27, 2005 10.03 10.17 9.934 9.934 107,712 -0.18(-1.81%)
Oct 26, 2005 10.04 10.28 10.03 10.12 82,923 +0.00(+0.00%)
Oct 25, 2005 10.29 10.32 9.912 10.12 121,444 -0.27(-2.57%)
Oct 24, 2005 10.10 10.41 10.04 10.38 127,935 +0.31(+3.09%)
Oct 21, 2005 9.890 10.12 9.890 10.07 109,341 +0.12(+1.17%)
Oct 20, 2005 10.16 10.26 9.884 9.956 94,832 -0.28(-2.71%)
Oct 19, 2005 9.662 10.23 9.629 10.23 210,404 +0.52(+5.31%)
Oct 18, 2005 9.862 9.884 9.684 9.717 89,837 -0.15(-1.52%)
Oct 17, 2005 9.767 9.901 9.745 9.867 171,730 +0.00(+0.00%)
Oct 14, 2005 9.884 9.884 9.729 9.867 199,420 +0.09(+0.97%)
Oct 13, 2005 9.706 9.817 9.690 9.773 178,067 +0.04(+0.46%)
Oct 12, 2005 9.712 9.851 9.684 9.729 157,517 +0.01(+0.06%)
Oct 11, 2005 9.734 9.823 9.601 9.723 180,257 -0.06(-0.57%)
Oct 10, 2005 10.01 10.01 9.712 9.779 78,150 -0.17(-1.67%)
Oct 07, 2005 9.923 9.989 9.884 9.945 163,493 +0.06(+0.62%)
Oct 06, 2005 9.978 10.06 9.756 9.884 344,032 -0.10(-1.00%)
Oct 05, 2005 10.15 10.16 9.934 9.984 228,385 -0.21(-2.02%)
Oct 04, 2005 10.47 10.50 10.10 10.19 364,581 -0.26(-2.50%)
Oct 03, 2005 10.32 10.48 10.32 10.45 276,152 +0.12(+1.18%)
Sep 30, 2005 10.33 10.38 10.21 10.33 192,380 -0.03(-0.27%)
Sep 29, 2005 10.02 10.36 9.901 10.36 271,819 +0.33(+3.32%)
Sep 28, 2005 10.18 10.23 9.939 10.02 357,486 -0.16(-1.53%)
Sep 27, 2005 10.09 10.31 10.04 10.18 160,791 +0.06(+0.60%)
Sep 26, 2005 10.04 10.23 10.04 10.12 217,053 +0.06(+0.61%)
Sep 23, 2005 10.06 10.17 9.851 10.06 134,398 +0.12(+1.23%)
Sep 22, 2005 9.934 10.06 9.712 9.934 266,366 +0.08(+0.85%)
Sep 21, 2005 9.845 9.906 9.712 9.851 263,416 -0.04(-0.45%)
Sep 20, 2005 10.14 10.20 9.779 9.895 189,162 -0.21(-2.03%)
Sep 19, 2005 10.24 10.27 10.07 10.10 98,755 -0.17(-1.62%)
Sep 16, 2005 10.16 10.39 10.12 10.27 442,455 +0.14(+1.43%)
Sep 15, 2005 10.04 10.14 10.04 10.12 104,930 +0.03(+0.33%)
Sep 14, 2005 10.16 10.24 10.04 10.09 175,865 -0.07(-0.66%)
Sep 13, 2005 10.28 10.30 10.13 10.16 207,582 -0.19(-1.88%)
Sep 12, 2005 10.22 10.43 10.16 10.35 170,245 +0.08(+0.81%)
Sep 09, 2005 10.15 10.27 10.12 10.27 176,892 +0.11(+1.09%)
Sep 08, 2005 10.11 10.19 10.04 10.16 228,391 +0.00(+0.00%)
Sep 07, 2005 10.12 10.18 9.991 10.16 176,705 +0.02(+0.16%)
Sep 06, 2005 10.12 10.19 10.06 10.14 171,175 +0.07(+0.72%)
Sep 02, 2005 10.16 10.25 10.04 10.07 186,041 -0.15(-1.47%)
Sep 01, 2005 9.984 10.22 9.928 10.22 196,548 +0.23(+2.28%)
Aug 31, 2005 9.684 9.989 9.634 9.989 164,346 +0.29(+2.97%)
Aug 30, 2005 9.651 9.801 9.640 9.701 104,395 -0.01(-0.11%)
Aug 29, 2005 9.595 9.745 9.490 9.712 99,648 +0.06(+0.57%)
Aug 26, 2005 9.695 9.734 9.634 9.656 173,835 -0.09(-0.97%)
Aug 25, 2005 9.712 9.806 9.679 9.751 156,897 +0.02(+0.17%)
Aug 24, 2005 9.717 9.867 9.679 9.734 176,049 +0.02(+0.17%)
Aug 23, 2005 9.695 9.773 9.668 9.717 204,362 -0.04(-0.40%)
Aug 22, 2005 9.607 9.762 9.607 9.756 127,637 +0.12(+1.27%)
Aug 19, 2005 9.534 9.751 9.518 9.634 283,064 +0.05(+0.52%)
Aug 18, 2005 9.490 9.607 9.484 9.584 163,081 +0.03(+0.35%)
Aug 17, 2005 9.518 9.629 9.518 9.551 157,477 -0.02(-0.23%)
Aug 16, 2005 9.545 9.623 9.496 9.573 165,072 -0.06(-0.58%)
Aug 15, 2005 9.462 9.629 9.407 9.629 109,067 +0.17(+1.76%)
Aug 12, 2005 9.562 9.618 9.407 9.462 96,508 -0.14(-1.45%)
Aug 11, 2005 9.407 9.673 9.379 9.601 139,980 +0.17(+1.83%)
Aug 10, 2005 9.434 9.640 9.368 9.429 132,627 -0.01(-0.12%)
Aug 09, 2005 9.579 9.584 9.434 9.440 188,691 -0.11(-1.16%)
Aug 08, 2005 9.534 9.612 9.468 9.551 201,535 +0.04(+0.41%)
Aug 05, 2005 9.845 9.845 9.473 9.512 225,115 -0.24(-2.50%)
Aug 04, 2005 9.934 9.956 9.712 9.756 278,084 -0.21(-2.12%)
Aug 03, 2005 10.05 10.13 9.962 9.967 262,582 -0.09(-0.94%)
Aug 02, 2005 10.07 10.24 10.05 10.06 157,417 -0.07(-0.71%)
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.