Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bncp [Oh] (NQ: FFBC )

22.56 -0.52 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2007 8.208 8.208 8.091 8.169 324,196 -0.01(-0.07%)
May 30, 2007 8.175 8.216 8.119 8.175 326,189 -0.08(-1.01%)
May 29, 2007 8.275 8.325 8.225 8.258 190,403 -0.02(-0.20%)
May 25, 2007 8.252 8.291 8.197 8.275 179,574 +0.04(+0.47%)
May 24, 2007 8.341 8.402 8.208 8.236 150,929 -0.13(-1.53%)
May 23, 2007 8.436 8.452 8.302 8.363 168,422 -0.04(-0.53%)
May 22, 2007 8.330 8.419 8.275 8.408 230,964 +0.06(+0.66%)
May 21, 2007 8.214 8.358 8.152 8.352 224,167 +0.11(+1.35%)
May 18, 2007 8.236 8.258 8.147 8.241 140,573 +0.04(+0.54%)
May 17, 2007 8.230 8.258 8.136 8.197 190,218 -0.07(-0.87%)
May 16, 2007 8.230 8.275 8.147 8.269 117,464 +0.05(+0.61%)
May 15, 2007 8.336 8.413 8.208 8.219 139,294 -0.14(-1.66%)
May 14, 2007 8.441 8.463 8.330 8.358 194,475 -0.11(-1.25%)
May 11, 2007 8.313 8.485 8.313 8.463 134,321 +0.15(+1.80%)
May 10, 2007 8.341 8.380 8.258 8.313 246,929 -0.07(-0.86%)
May 09, 2007 8.363 8.424 8.302 8.386 314,826 -0.04(-0.46%)
May 08, 2007 8.386 8.447 8.386 8.424 185,574 +0.03(+0.33%)
May 07, 2007 8.430 8.447 8.374 8.397 79,494 -0.02(-0.26%)
May 04, 2007 8.386 8.430 8.358 8.419 106,865 +0.05(+0.60%)
May 03, 2007 8.380 8.408 8.341 8.369 107,452 -0.03(-0.33%)
May 02, 2007 8.241 8.452 8.241 8.397 150,677 +0.14(+1.75%)
May 01, 2007 8.263 8.297 8.186 8.252 190,410 -0.02(-0.20%)
Apr 30, 2007 8.380 8.436 8.241 8.269 283,601 -0.08(-1.00%)
Apr 27, 2007 8.447 8.485 8.341 8.352 149,163 -0.13(-1.57%)
Apr 26, 2007 8.558 8.563 8.447 8.485 167,645 -0.09(-1.04%)
Apr 25, 2007 8.646 8.652 8.563 8.574 192,090 -0.01(-0.06%)
Apr 24, 2007 8.713 8.719 8.508 8.580 221,470 -0.14(-1.65%)
Apr 23, 2007 8.596 8.730 8.596 8.724 245,686 +0.08(+0.96%)
Apr 20, 2007 8.480 8.652 8.424 8.641 265,153 +0.33(+4.01%)
Apr 19, 2007 8.363 8.485 8.308 8.308 184,857 -0.12(-1.38%)
Apr 18, 2007 8.419 8.530 8.419 8.424 134,452 -0.03(-0.33%)
Apr 17, 2007 8.602 8.602 8.441 8.452 121,033 -0.18(-2.06%)
Apr 16, 2007 8.441 8.630 8.419 8.630 149,853 +0.21(+2.50%)
Apr 13, 2007 8.308 8.419 8.230 8.419 115,804 +0.10(+1.20%)
Apr 12, 2007 8.247 8.319 8.214 8.319 91,261 +0.03(+0.40%)
Apr 11, 2007 8.413 8.413 8.186 8.286 208,188 -0.11(-1.26%)
Apr 10, 2007 8.280 8.402 8.280 8.391 114,037 +0.09(+1.14%)
Apr 09, 2007 8.336 8.369 8.280 8.297 107,916 -0.05(-0.60%)
Apr 05, 2007 8.330 8.397 8.291 8.347 94,953 -0.01(-0.07%)
Apr 04, 2007 8.424 8.458 8.330 8.352 96,567 -0.06(-0.66%)
Apr 03, 2007 8.391 8.524 8.391 8.408 154,637 +0.04(+0.53%)
Apr 02, 2007 8.424 8.424 8.275 8.363 180,749 -0.02(-0.26%)
Mar 30, 2007 8.508 8.535 8.325 8.386 266,303 -0.10(-1.18%)
Mar 29, 2007 8.574 8.613 8.402 8.485 182,003 -0.03(-0.33%)
Mar 28, 2007 8.558 8.608 8.491 8.513 92,497 -0.07(-0.84%)
Mar 27, 2007 8.619 8.674 8.580 8.585 142,932 -0.08(-0.90%)
Mar 26, 2007 8.669 8.735 8.574 8.663 105,119 -0.03(-0.38%)
Mar 23, 2007 8.663 8.735 8.663 8.696 114,152 +0.01(+0.13%)
Mar 22, 2007 8.724 8.724 8.669 8.685 146,584 +0.01(+0.13%)
Mar 21, 2007 8.491 8.674 8.424 8.674 127,340 +0.19(+2.22%)
Mar 20, 2007 8.408 8.485 8.391 8.485 130,009 +0.06(+0.66%)
Mar 19, 2007 8.391 8.441 8.363 8.430 216,884 +0.07(+0.86%)
Mar 16, 2007 8.397 8.424 8.280 8.358 498,176 -0.05(-0.59%)
Mar 15, 2007 8.391 8.452 8.336 8.408 164,724 +0.02(+0.26%)
Mar 14, 2007 8.191 8.386 8.169 8.386 147,206 +0.16(+1.89%)
Mar 13, 2007 8.474 8.402 8.175 8.230 302,678 -0.24(-2.88%)
Mar 12, 2007 8.463 8.502 8.419 8.474 145,202 -0.03(-0.33%)
Mar 09, 2007 8.474 8.502 8.424 8.502 176,932 +0.08(+0.92%)
Mar 08, 2007 8.513 8.541 8.247 8.424 182,338 -0.03(-0.33%)
Mar 07, 2007 8.497 8.541 8.374 8.452 307,604 -0.04(-0.46%)
Mar 06, 2007 8.391 8.497 8.291 8.491 242,257 +0.21(+2.55%)
Mar 05, 2007 8.452 8.485 8.280 8.280 269,662 -0.18(-2.10%)
Mar 02, 2007 8.619 8.724 8.452 8.458 189,178 -0.22(-2.50%)
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.