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

First Finl Bncp [Oh] (NQ: FFBC )

23.66 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 28, 2004 9.478 9.678 9.383 9.450 82,127 -0.13(-1.33%)
May 27, 2004 9.497 9.639 9.439 9.578 69,520 +0.03(+0.29%)
May 26, 2004 9.511 9.711 9.372 9.550 109,683 -0.13(-1.32%)
May 25, 2004 8.900 9.711 8.900 9.678 244,040 +0.70(+7.79%)
May 24, 2004 8.895 8.978 8.828 8.978 92,033 +0.09(+1.06%)
May 21, 2004 8.762 8.884 8.651 8.884 79,065 +0.22(+2.50%)
May 20, 2004 8.628 8.745 8.628 8.667 98,336 -0.02(-0.19%)
May 19, 2004 8.939 8.967 8.628 8.684 110,583 -0.14(-1.57%)
May 18, 2004 8.878 8.878 8.773 8.823 122,650 +0.01(+0.13%)
May 17, 2004 8.912 8.984 8.795 8.812 192,531 -0.20(-2.22%)
May 14, 2004 9.178 9.178 8.906 9.011 142,101 -0.07(-0.79%)
May 13, 2004 9.150 9.334 9.011 9.084 54,571 -0.16(-1.68%)
May 12, 2004 9.161 9.267 8.884 9.239 79,966 +0.06(+0.67%)
May 11, 2004 9.028 9.184 8.912 9.178 54,211 +0.29(+3.31%)
May 10, 2004 9.084 9.128 8.856 8.884 106,981 -0.22(-2.44%)
May 07, 2004 9.300 9.550 9.090 9.106 103,919 -0.39(-4.09%)
May 06, 2004 9.367 9.550 9.239 9.495 123,551 -0.02(-0.23%)
May 05, 2004 9.578 9.678 9.211 9.517 49,708 +0.02(+0.23%)
May 04, 2004 9.495 9.650 9.406 9.495 180,283 +0.02(+0.23%)
May 03, 2004 9.272 9.544 9.272 9.472 72,581 +0.02(+0.24%)
Apr 30, 2004 9.739 9.739 9.284 9.450 103,559 -0.06(-0.58%)
Apr 29, 2004 9.583 9.611 9.445 9.506 121,750 -0.03(-0.35%)
Apr 28, 2004 9.789 9.789 9.533 9.539 182,625 -0.25(-2.55%)
Apr 27, 2004 9.778 9.916 9.656 9.789 445,216 +0.08(+0.80%)
Apr 26, 2004 9.689 9.800 9.683 9.711 93,293 -0.02(-0.17%)
Apr 23, 2004 9.928 9.928 9.639 9.728 70,240 -0.21(-2.12%)
Apr 22, 2004 9.933 9.961 9.828 9.939 268,714 +0.14(+1.42%)
Apr 21, 2004 9.736 10.01 9.717 9.800 127,873 +0.21(+2.20%)
Apr 20, 2004 9.817 10.05 9.528 9.589 72,221 -0.17(-1.71%)
Apr 19, 2004 9.683 9.911 9.639 9.755 105,901 +0.04(+0.40%)
Apr 16, 2004 9.800 9.911 9.683 9.717 90,772 -0.08(-0.85%)
Apr 15, 2004 9.961 9.989 9.661 9.800 199,014 -0.16(-1.62%)
Apr 14, 2004 9.883 10.09 9.822 9.961 209,100 +0.06(+0.62%)
Apr 13, 2004 10.27 10.27 9.844 9.900 78,705 -0.31(-2.99%)
Apr 12, 2004 10.32 10.36 10.17 10.21 54,571 -0.05(-0.49%)
Apr 08, 2004 10.33 10.37 10.26 10.26 140,841 +0.03(+0.33%)
Apr 07, 2004 10.22 10.28 10.22 10.22 80,326 +0.01(+0.05%)
Apr 06, 2004 10.05 10.27 10.05 10.22 86,810 -0.02(-0.22%)
Apr 05, 2004 10.000 10.24 9.983 10.24 118,148 +0.12(+1.21%)
Apr 02, 2004 10.30 10.38 9.950 10.12 115,446 -0.03(-0.33%)
Apr 01, 2004 10.31 10.31 9.961 10.15 123,371 -0.12(-1.19%)
Mar 31, 2004 10.24 10.29 10.05 10.27 96,535 +0.13(+1.26%)
Mar 30, 2004 10.07 10.14 9.989 10.14 43,945 +0.07(+0.72%)
Mar 29, 2004 9.894 10.08 9.883 10.07 114,005 +0.18(+1.85%)
Mar 26, 2004 10.16 10.22 9.889 9.889 86,089 -0.32(-3.15%)
Mar 25, 2004 10.05 10.26 9.939 10.21 77,804 +0.23(+2.28%)
Mar 24, 2004 10.05 10.17 9.928 9.983 105,901 -0.09(-0.88%)
Mar 23, 2004 9.794 10.12 9.761 10.07 94,734 +0.08(+0.78%)
Mar 22, 2004 10.27 10.27 9.994 9.994 145,163 -0.06(-0.55%)
Mar 19, 2004 10.27 10.32 10.02 10.05 88,430 -0.07(-0.66%)
Mar 18, 2004 10.13 10.24 10.08 10.12 76,003 -0.08(-0.76%)
Mar 17, 2004 10.36 10.36 10.14 10.19 151,827 +0.06(+0.60%)
Mar 16, 2004 10.23 10.24 10.02 10.13 96,895 +0.11(+1.11%)
Mar 15, 2004 10.22 10.65 9.955 10.02 159,932 -0.27(-2.64%)
Mar 12, 2004 10.05 10.34 10.05 10.29 106,081 +0.21(+2.04%)
Mar 11, 2004 10.000 10.36 10.000 10.09 177,402 -0.07(-0.71%)
Mar 10, 2004 10.31 10.52 10.11 10.16 127,693 -0.11(-1.08%)
Mar 09, 2004 10.28 10.37 10.22 10.27 111,304 -0.06(-0.54%)
Mar 08, 2004 10.60 10.60 10.28 10.33 129,134 -0.12(-1.17%)
Mar 05, 2004 10.23 10.54 10.22 10.45 90,051 +0.18(+1.73%)
Mar 04, 2004 10.52 10.55 10.20 10.27 176,321 -0.11(-1.07%)
Mar 03, 2004 10.47 10.52 10.05 10.38 232,694 +0.13(+1.30%)
Mar 02, 2004 9.922 10.28 9.850 10.25 295,190 +0.39(+4.00%)
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.