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

First Finl Bncp [Oh] (NQ: FFBC )

21.16 +0.26 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2007 6.899 6.926 6.679 6.717 398,847 -0.12(-1.77%)
Jul 30, 2007 6.734 6.860 6.613 6.838 447,856 +0.11(+1.63%)
Jul 27, 2007 6.767 6.871 6.629 6.728 407,621 -0.08(-1.13%)
Jul 26, 2007 6.899 6.899 6.613 6.805 485,381 -0.21(-2.98%)
Jul 25, 2007 7.409 7.464 6.964 7.014 634,995 -0.29(-3.98%)
Jul 24, 2007 7.591 7.656 7.294 7.305 275,367 -0.36(-4.73%)
Jul 23, 2007 7.618 7.744 7.591 7.667 305,905 +0.07(+0.87%)
Jul 20, 2007 7.871 7.904 7.580 7.602 312,731 -0.29(-3.62%)
Jul 19, 2007 7.964 8.046 7.882 7.887 156,662 -0.03(-0.42%)
Jul 18, 2007 8.019 8.074 7.832 7.920 215,113 -0.15(-1.90%)
Jul 17, 2007 8.030 8.167 8.030 8.074 249,213 +0.04(+0.55%)
Jul 16, 2007 8.129 8.162 8.002 8.030 149,658 -0.12(-1.48%)
Jul 13, 2007 8.173 8.189 8.123 8.151 73,386 -0.05(-0.67%)
Jul 12, 2007 8.008 8.211 7.981 8.206 163,142 +0.25(+3.18%)
Jul 11, 2007 7.948 7.992 7.920 7.953 211,424 -0.01(-0.14%)
Jul 10, 2007 8.156 8.156 7.942 7.964 198,935 -0.24(-2.95%)
Jul 09, 2007 8.283 8.299 8.178 8.206 137,843 -0.08(-0.93%)
Jul 06, 2007 8.288 8.338 8.239 8.283 147,338 -0.02(-0.26%)
Jul 05, 2007 8.327 8.327 8.217 8.305 210,452 +0.00(+0.00%)
Jul 03, 2007 8.332 8.338 8.255 8.305 120,723 +0.00(+0.00%)
Jul 02, 2007 8.200 8.349 8.200 8.305 212,948 +0.07(+0.87%)
Jun 29, 2007 8.321 8.365 8.206 8.233 274,593 -0.04(-0.53%)
Jun 28, 2007 8.250 8.376 8.184 8.277 346,869 -0.01(-0.07%)
Jun 27, 2007 8.035 8.288 8.013 8.283 360,613 +0.20(+2.45%)
Jun 26, 2007 7.997 8.140 7.986 8.085 367,834 +0.14(+1.73%)
Jun 25, 2007 7.953 8.118 7.909 7.948 215,363 -0.03(-0.41%)
Jun 22, 2007 7.997 8.030 7.887 7.981 799,876 -0.02(-0.21%)
Jun 21, 2007 8.063 8.112 7.970 7.997 210,951 -0.12(-1.49%)
Jun 20, 2007 8.211 8.233 8.107 8.118 280,385 -0.07(-0.81%)
Jun 19, 2007 8.074 8.233 8.074 8.184 275,287 +0.06(+0.74%)
Jun 18, 2007 8.228 8.239 8.118 8.123 219,574 -0.10(-1.20%)
Jun 15, 2007 8.233 8.283 8.041 8.222 529,636 +0.12(+1.42%)
Jun 14, 2007 8.046 8.255 8.046 8.107 197,361 +0.05(+0.61%)
Jun 13, 2007 7.959 8.096 7.909 8.057 162,222 +0.13(+1.66%)
Jun 12, 2007 8.002 8.079 7.920 7.926 233,047 -0.12(-1.50%)
Jun 11, 2007 8.041 8.123 8.024 8.046 129,789 -0.03(-0.41%)
Jun 08, 2007 7.942 8.101 7.942 8.079 122,104 +0.11(+1.38%)
Jun 07, 2007 8.041 8.063 7.948 7.970 240,413 -0.10(-1.29%)
Jun 06, 2007 8.052 8.079 8.019 8.074 187,291 -0.03(-0.34%)
Jun 05, 2007 8.184 8.217 8.068 8.101 293,738 -0.13(-1.60%)
Jun 04, 2007 8.200 8.233 8.189 8.233 182,212 +0.00(+0.00%)
Jun 01, 2007 8.140 8.239 8.085 8.233 512,944 +0.15(+1.83%)
May 31, 2007 8.123 8.123 8.008 8.085 327,575 -0.01(-0.07%)
May 30, 2007 8.090 8.131 8.035 8.090 329,589 -0.08(-1.01%)
May 29, 2007 8.189 8.239 8.140 8.173 192,387 -0.02(-0.20%)
May 25, 2007 8.167 8.206 8.112 8.189 181,445 +0.04(+0.47%)
May 24, 2007 8.255 8.316 8.123 8.151 152,502 -0.13(-1.53%)
May 23, 2007 8.349 8.365 8.217 8.277 170,177 -0.04(-0.53%)
May 22, 2007 8.244 8.332 8.189 8.321 233,371 +0.05(+0.66%)
May 21, 2007 8.129 8.272 8.068 8.266 226,503 +0.11(+1.35%)
May 18, 2007 8.151 8.173 8.063 8.156 142,038 +0.04(+0.54%)
May 17, 2007 8.145 8.173 8.052 8.112 192,200 -0.07(-0.87%)
May 16, 2007 8.145 8.189 8.063 8.184 118,688 +0.05(+0.61%)
May 15, 2007 8.250 8.327 8.123 8.134 140,746 -0.14(-1.66%)
May 14, 2007 8.354 8.376 8.244 8.272 196,502 -0.10(-1.25%)
May 11, 2007 8.228 8.398 8.228 8.376 135,720 +0.15(+1.80%)
May 10, 2007 8.255 8.294 8.173 8.228 249,502 -0.07(-0.86%)
May 09, 2007 8.277 8.338 8.217 8.299 318,107 -0.04(-0.46%)
May 08, 2007 8.299 8.360 8.299 8.338 187,508 +0.03(+0.33%)
May 07, 2007 8.343 8.360 8.288 8.310 80,323 -0.02(-0.26%)
May 04, 2007 8.299 8.343 8.272 8.332 107,979 +0.05(+0.60%)
May 03, 2007 8.294 8.321 8.255 8.283 108,572 -0.03(-0.33%)
May 02, 2007 8.156 8.365 8.156 8.310 152,247 +0.14(+1.75%)
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.