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 (%)
Dec 31, 2010 10.73 10.76 10.49 10.50 266,832 -0.24(-2.27%)
Dec 30, 2010 10.72 10.81 10.67 10.75 205,709 +0.01(+0.05%)
Dec 29, 2010 10.88 10.91 10.73 10.74 131,645 -0.13(-1.20%)
Dec 28, 2010 10.88 10.98 10.81 10.87 155,518 +0.03(+0.26%)
Dec 27, 2010 10.77 10.86 10.67 10.84 133,873 +0.08(+0.74%)
Dec 23, 2010 11.05 11.05 10.71 10.76 248,012 -0.27(-2.42%)
Dec 22, 2010 10.71 11.12 10.69 11.03 555,036 +0.35(+3.30%)
Dec 21, 2010 10.36 10.74 10.35 10.68 502,495 +0.36(+3.47%)
Dec 20, 2010 10.38 10.43 10.29 10.32 399,236 -0.01(-0.06%)
Dec 17, 2010 10.35 10.51 10.30 10.32 1,038,160 +0.01(+0.06%)
Dec 16, 2010 10.36 10.51 10.24 10.32 469,406 -0.04(-0.38%)
Dec 15, 2010 10.55 10.73 10.34 10.36 443,762 -0.18(-1.67%)
Dec 14, 2010 10.49 10.74 10.44 10.53 369,291 +0.10(+0.97%)
Dec 13, 2010 10.71 10.72 10.43 10.43 296,763 -0.18(-1.70%)
Dec 10, 2010 10.46 10.62 10.28 10.61 547,226 +0.20(+1.95%)
Dec 09, 2010 10.38 10.45 10.22 10.41 428,066 +0.08(+0.82%)
Dec 08, 2010 10.34 10.39 10.25 10.33 488,690 +0.04(+0.38%)
Dec 07, 2010 10.38 10.39 10.22 10.29 413,122 +0.01(+0.11%)
Dec 06, 2010 10.13 10.29 10.10 10.27 395,557 +0.11(+1.06%)
Dec 03, 2010 9.970 10.22 9.924 10.17 423,485 +0.15(+1.52%)
Dec 02, 2010 9.857 10.03 9.811 10.01 517,746 +0.18(+1.84%)
Dec 01, 2010 9.467 9.857 9.467 9.834 631,601 +0.50(+5.33%)
Nov 30, 2010 9.467 9.506 9.246 9.337 557,672 -0.21(-2.25%)
Nov 29, 2010 9.382 9.580 9.308 9.551 292,716 +0.11(+1.14%)
Nov 26, 2010 9.551 9.619 9.427 9.444 90,182 -0.18(-1.88%)
Nov 24, 2010 9.416 9.625 9.625 9.625 317,288 +0.28(+2.96%)
Nov 23, 2010 9.337 9.399 9.291 9.348 422,876 -0.11(-1.19%)
Nov 22, 2010 9.693 9.698 9.455 9.461 410,869 -0.24(-2.50%)
Nov 19, 2010 9.693 9.727 9.568 9.704 363,433 +0.02(+0.23%)
Nov 18, 2010 9.676 9.811 9.619 9.681 438,495 +0.09(+0.94%)
Nov 17, 2010 9.698 9.732 9.546 9.591 421,164 -0.11(-1.11%)
Nov 16, 2010 9.755 9.806 9.495 9.698 538,060 -0.11(-1.15%)
Nov 15, 2010 9.913 9.987 9.772 9.811 386,098 -0.10(-0.97%)
Nov 12, 2010 10.02 10.07 9.896 9.908 243,572 -0.23(-2.23%)
Nov 11, 2010 10.09 10.17 10.00 10.13 327,699 -0.07(-0.66%)
Nov 10, 2010 9.981 10.21 9.913 10.20 458,520 +0.24(+2.44%)
Nov 09, 2010 9.981 10.02 9.800 9.958 611,119 -0.03(-0.28%)
Nov 08, 2010 9.936 10.01 9.828 9.987 307,100 -0.01(-0.11%)
Nov 05, 2010 10.03 10.35 9.936 9.998 658,229 +0.00(+0.00%)
Nov 04, 2010 9.885 10.14 9.862 9.998 880,174 +0.18(+1.84%)
Nov 03, 2010 9.263 9.834 9.161 9.817 647,871 +0.59(+6.37%)
Nov 02, 2010 9.246 9.342 9.139 9.229 425,688 +0.07(+0.74%)
Nov 01, 2010 9.568 9.585 9.088 9.161 472,449 -0.36(-3.74%)
Oct 29, 2010 9.461 9.591 9.376 9.518 371,685 +0.05(+0.48%)
Oct 28, 2010 9.574 9.631 9.393 9.472 362,024 -0.02(-0.18%)
Oct 27, 2010 9.388 9.523 9.342 9.489 286,985 -0.01(-0.12%)
Oct 25, 2010 9.619 9.676 9.467 9.501 251,703 -0.05(-0.53%)
Oct 22, 2010 9.518 9.642 9.405 9.551 250,122 +0.05(+0.54%)
Oct 21, 2010 9.653 9.670 9.314 9.501 394,851 -0.08(-0.88%)
Oct 20, 2010 9.664 9.715 9.523 9.585 295,602 -0.06(-0.59%)
Oct 19, 2010 9.636 9.958 9.557 9.642 421,567 -0.15(-1.50%)
Oct 18, 2010 9.591 9.800 9.534 9.789 239,563 +0.25(+2.61%)
Oct 15, 2010 9.749 9.749 9.455 9.540 500,398 -0.11(-1.17%)
Oct 14, 2010 9.681 9.823 9.568 9.653 472,703 -0.07(-0.70%)
Oct 13, 2010 9.602 9.794 9.472 9.721 504,872 +0.15(+1.59%)
Oct 12, 2010 9.546 9.608 9.421 9.568 206,249 +0.02(+0.24%)
Oct 11, 2010 9.597 9.636 9.331 9.546 170,646 -0.03(-0.30%)
Oct 08, 2010 9.687 9.732 9.529 9.574 322,861 -0.10(-0.99%)
Oct 07, 2010 9.608 9.715 9.450 9.670 618,186 +0.15(+1.60%)
Oct 06, 2010 9.450 9.642 9.450 9.518 371,078 +0.03(+0.36%)
Oct 05, 2010 9.320 9.597 9.156 9.484 459,580 +0.28(+3.07%)
Oct 04, 2010 9.376 9.409 9.094 9.201 337,329 -0.18(-1.87%)
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.