Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bncp [Oh] (NQ: FFBC )

21.44 -0.19 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2009 4.691 4.707 4.476 4.685 313,734 +0.00(+0.00%)
May 28, 2009 4.817 4.954 4.498 4.685 283,951 -0.07(-1.50%)
May 27, 2009 4.987 4.987 4.745 4.756 271,980 -0.29(-5.66%)
May 26, 2009 4.658 5.053 4.636 5.042 364,666 +0.34(+7.12%)
May 22, 2009 4.537 4.921 4.526 4.707 491,422 +0.45(+10.58%)
May 21, 2009 4.504 4.592 4.207 4.257 553,824 -0.30(-6.63%)
May 20, 2009 4.921 5.064 4.509 4.559 582,591 -0.29(-6.00%)
May 19, 2009 5.218 5.295 4.828 4.850 382,527 -0.79(-13.94%)
May 18, 2009 5.339 5.690 5.333 5.635 420,452 +0.36(+6.87%)
May 15, 2009 5.520 5.569 5.229 5.273 197,828 -0.25(-4.57%)
May 14, 2009 5.536 5.602 5.372 5.525 168,358 +0.03(+0.60%)
May 13, 2009 5.707 5.778 5.476 5.492 187,071 -0.33(-5.66%)
May 12, 2009 6.064 6.135 5.740 5.822 233,305 -0.22(-3.64%)
May 11, 2009 6.184 6.184 5.998 6.042 194,277 -0.26(-4.10%)
May 08, 2009 5.871 6.305 5.795 6.300 214,596 +0.54(+9.34%)
May 07, 2009 6.069 6.168 5.696 5.762 226,680 -0.24(-4.03%)
May 06, 2009 5.910 6.036 5.773 6.003 211,439 +0.18(+3.02%)
May 05, 2009 6.025 6.042 5.679 5.827 287,877 -0.25(-4.16%)
May 04, 2009 5.921 6.091 5.778 6.080 226,565 +0.33(+5.73%)
May 01, 2009 5.926 6.075 5.690 5.751 298,071 -0.18(-2.97%)
Apr 30, 2009 6.179 6.558 5.833 5.926 348,001 -0.18(-2.88%)
Apr 29, 2009 6.075 6.443 5.751 6.102 262,254 +0.33(+5.71%)
Apr 28, 2009 5.492 6.080 5.492 5.773 176,087 -0.15(-2.60%)
Apr 27, 2009 6.146 6.157 5.778 5.926 209,795 -0.34(-5.35%)
Apr 24, 2009 6.091 6.399 6.014 6.261 253,311 +0.21(+3.54%)
Apr 23, 2009 6.228 6.228 5.844 6.047 254,312 -0.16(-2.57%)
Apr 22, 2009 6.217 6.585 6.141 6.206 178,102 -0.14(-2.16%)
Apr 21, 2009 5.877 6.355 5.827 6.344 236,721 +0.44(+7.44%)
Apr 20, 2009 6.360 6.470 5.838 5.904 268,661 -0.64(-9.82%)
Apr 17, 2009 6.228 6.591 6.119 6.547 236,036 +0.35(+5.67%)
Apr 16, 2009 6.135 6.228 5.899 6.195 232,903 +0.13(+2.17%)
Apr 15, 2009 5.608 6.091 5.608 6.064 264,208 +0.40(+6.98%)
Apr 14, 2009 6.206 6.333 5.586 5.668 436,140 -0.66(-10.42%)
Apr 13, 2009 5.882 6.349 5.838 6.327 215,481 +0.35(+5.79%)
Apr 09, 2009 5.438 6.003 5.438 5.981 349,971 +0.68(+12.73%)
Apr 08, 2009 5.240 5.383 5.086 5.306 185,720 +0.09(+1.79%)
Apr 07, 2009 5.399 5.520 5.201 5.212 315,748 -0.29(-5.19%)
Apr 06, 2009 5.597 5.597 5.240 5.498 287,788 -0.19(-3.38%)
Apr 03, 2009 5.503 5.712 5.410 5.690 144,755 +0.19(+3.39%)
Apr 02, 2009 5.465 5.863 5.295 5.503 405,027 +0.17(+3.19%)
Apr 01, 2009 5.212 5.443 5.064 5.333 309,364 +0.10(+1.89%)
Mar 31, 2009 5.015 5.454 5.015 5.234 303,307 +0.30(+6.12%)
Mar 30, 2009 4.993 5.119 4.806 4.932 230,576 -0.51(-9.38%)
Mar 26, 2009 5.273 5.443 5.135 5.443 221,145 +0.26(+5.09%)
Mar 25, 2009 5.053 5.427 4.756 5.179 309,102 +0.15(+3.06%)
Mar 24, 2009 5.372 5.487 4.987 5.026 423,587 -0.44(-8.13%)
Mar 23, 2009 5.048 5.492 4.674 5.470 432,843 +0.82(+17.59%)
Mar 20, 2009 4.734 4.943 4.564 4.652 406,308 -0.03(-0.70%)
Mar 19, 2009 4.982 5.020 4.603 4.685 380,646 -0.26(-5.33%)
Mar 18, 2009 3.806 4.954 3.806 4.949 252,912 +0.65(+15.22%)
Mar 17, 2009 3.933 4.295 3.823 4.295 311,731 +0.40(+10.14%)
Mar 16, 2009 4.048 4.174 3.850 3.900 255,571 -0.10(-2.47%)
Mar 13, 2009 3.867 4.103 3.867 3.998 228,830 -0.09(-2.15%)
Mar 12, 2009 3.405 4.092 3.383 4.086 325,015 +0.65(+19.04%)
Mar 11, 2009 3.405 3.526 3.345 3.433 231,115 +0.04(+1.13%)
Mar 10, 2009 3.153 3.416 3.059 3.394 245,533 +0.33(+10.75%)
Mar 09, 2009 3.059 3.153 2.785 3.065 302,579 -0.04(-1.41%)
Mar 06, 2009 3.257 3.295 2.851 3.109 255,567 -0.10(-3.08%)
Mar 05, 2009 3.576 3.609 3.197 3.208 317,801 -0.45(-12.31%)
Mar 04, 2009 3.757 3.762 3.531 3.658 257,568 -0.49(-11.79%)
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.