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 30, 2008 6.388 6.388 5.960 6.321 407,484 -0.11(-1.73%)
May 29, 2008 6.238 6.504 6.216 6.432 191,463 +0.16(+2.57%)
May 28, 2008 6.449 6.507 6.193 6.271 155,671 -0.16(-2.42%)
May 27, 2008 6.382 6.538 6.321 6.427 197,002 +0.05(+0.78%)
May 26, 2008 6.432 6.499 6.316 6.377 183,129 +0.00(+0.00%)
May 23, 2008 6.432 6.499 6.316 6.377 183,129 -0.10(-1.54%)
May 22, 2008 6.377 6.565 6.299 6.476 211,401 +0.11(+1.74%)
May 21, 2008 6.393 6.438 6.299 6.365 143,986 +0.00(+0.00%)
May 20, 2008 6.382 6.438 6.299 6.365 123,457 -0.06(-0.95%)
May 19, 2008 6.504 6.510 6.354 6.427 336,397 -0.09(-1.45%)
May 16, 2008 6.560 6.565 6.293 6.521 317,951 +0.01(+0.09%)
May 15, 2008 6.443 6.576 6.382 6.515 124,763 +0.07(+1.03%)
May 14, 2008 6.565 6.610 6.432 6.449 191,155 -0.11(-1.61%)
May 13, 2008 6.649 6.660 6.432 6.554 140,546 -0.08(-1.25%)
May 12, 2008 6.538 6.671 6.454 6.637 159,277 +0.12(+1.87%)
May 09, 2008 6.465 6.604 6.438 6.515 165,279 -0.02(-0.25%)
May 08, 2008 6.721 6.765 6.476 6.532 152,651 -0.15(-2.24%)
May 07, 2008 7.181 7.226 6.637 6.682 221,902 -0.48(-6.74%)
May 06, 2008 7.165 7.287 7.031 7.165 164,910 -0.04(-0.62%)
May 05, 2008 7.281 7.337 7.115 7.209 206,554 -0.09(-1.22%)
May 02, 2008 7.548 7.548 7.226 7.298 226,140 -0.17(-2.30%)
May 01, 2008 7.270 7.475 7.203 7.470 213,120 +0.19(+2.59%)
Apr 30, 2008 7.509 7.509 7.120 7.281 273,011 -0.19(-2.60%)
Apr 29, 2008 7.592 7.609 7.409 7.475 90,911 -0.03(-0.44%)
Apr 28, 2008 7.487 7.653 7.448 7.509 218,742 -0.06(-0.81%)
Apr 25, 2008 7.609 7.631 7.342 7.570 117,658 -0.02(-0.29%)
Apr 24, 2008 7.209 7.692 7.142 7.592 133,998 +0.40(+5.56%)
Apr 23, 2008 7.387 7.387 7.126 7.192 222,834 -0.16(-2.11%)
Apr 22, 2008 7.398 7.398 7.137 7.348 190,468 -0.15(-2.00%)
Apr 21, 2008 7.586 7.664 7.420 7.498 176,013 -0.15(-1.96%)
Apr 18, 2008 7.620 7.764 7.448 7.647 280,866 +0.22(+2.91%)
Apr 17, 2008 7.342 7.492 7.237 7.431 143,163 +0.03(+0.45%)
Apr 16, 2008 7.126 7.442 6.987 7.398 255,643 +0.34(+4.80%)
Apr 15, 2008 6.821 7.081 6.733 7.059 217,493 +0.30(+4.43%)
Apr 14, 2008 6.365 6.948 6.310 6.760 448,295 -0.38(-5.29%)
Apr 11, 2008 7.137 7.348 7.076 7.137 180,446 -0.22(-3.02%)
Apr 10, 2008 7.220 7.470 7.098 7.359 168,532 +0.14(+1.92%)
Apr 09, 2008 7.464 7.492 7.181 7.220 252,475 -0.21(-2.84%)
Apr 08, 2008 7.359 7.487 7.048 7.431 186,758 +0.03(+0.37%)
Apr 07, 2008 7.459 7.609 7.309 7.403 207,325 +0.03(+0.38%)
Apr 04, 2008 7.598 7.642 7.326 7.376 223,072 -0.20(-2.64%)
Apr 03, 2008 7.425 7.636 7.215 7.575 404,138 -0.13(-1.66%)
Apr 02, 2008 7.670 7.764 7.364 7.703 298,586 +0.04(+0.58%)
Apr 01, 2008 7.636 7.770 7.431 7.659 423,694 +0.19(+2.60%)
Mar 31, 2008 7.331 7.697 7.093 7.464 314,410 +0.16(+2.20%)
Mar 28, 2008 7.448 7.448 7.259 7.303 321,461 -0.08(-1.05%)
Mar 27, 2008 7.581 7.636 7.231 7.381 295,708 -0.16(-2.13%)
Mar 26, 2008 7.609 7.609 7.348 7.542 249,401 -0.12(-1.59%)
Mar 25, 2008 7.475 7.664 7.187 7.664 181,078 +0.20(+2.68%)
Mar 24, 2008 7.503 7.598 7.187 7.464 361,420 +0.01(+0.07%)
Mar 21, 2008 7.314 7.492 6.787 7.459 856,659 +0.00(+0.00%)
Mar 20, 2008 7.314 7.492 6.787 7.459 856,659 +0.26(+3.62%)
Mar 19, 2008 7.514 7.553 6.976 7.198 353,052 -0.33(-4.35%)
Mar 18, 2008 7.093 7.536 7.009 7.525 482,002 +0.61(+8.83%)
Mar 17, 2008 6.576 7.159 6.504 6.915 232,804 +0.14(+2.05%)
Mar 14, 2008 7.137 7.137 6.615 6.776 226,434 -0.32(-4.46%)
Mar 13, 2008 6.632 7.209 6.632 7.093 398,161 +0.35(+5.19%)
Mar 12, 2008 6.771 7.248 6.704 6.743 623,514 -0.01(-0.08%)
Mar 11, 2008 6.377 6.748 6.377 6.748 274,257 +0.56(+9.06%)
Mar 10, 2008 6.182 6.282 6.116 6.188 264,051 +0.04(+0.63%)
Mar 07, 2008 5.855 6.299 5.855 6.149 197,609 +0.18(+3.07%)
Mar 06, 2008 6.127 6.255 5.960 5.966 156,769 -0.21(-3.33%)
Mar 05, 2008 6.249 6.338 6.066 6.171 1,103,947 -0.07(-1.16%)
Mar 04, 2008 6.260 6.321 6.110 6.243 977,293 -0.09(-1.49%)
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.