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 31, 2007 8.212 8.212 8.095 8.173 324,041 -0.01(-0.07%)
May 30, 2007 8.179 8.220 8.123 8.179 326,033 -0.08(-1.01%)
May 29, 2007 8.279 8.329 8.229 8.262 190,312 -0.02(-0.20%)
May 25, 2007 8.256 8.295 8.201 8.279 179,487 +0.04(+0.47%)
May 24, 2007 8.345 8.406 8.212 8.240 150,856 -0.13(-1.53%)
May 23, 2007 8.440 8.456 8.306 8.367 168,341 -0.04(-0.53%)
May 22, 2007 8.334 8.423 8.279 8.412 230,853 +0.06(+0.66%)
May 21, 2007 8.217 8.362 8.156 8.356 224,060 +0.11(+1.35%)
May 18, 2007 8.240 8.262 8.151 8.245 140,506 +0.04(+0.54%)
May 17, 2007 8.234 8.262 8.140 8.201 190,126 -0.07(-0.87%)
May 16, 2007 8.234 8.279 8.151 8.273 117,407 +0.05(+0.61%)
May 15, 2007 8.340 8.417 8.212 8.223 139,227 -0.14(-1.66%)
May 14, 2007 8.445 8.467 8.334 8.362 194,382 -0.11(-1.25%)
May 11, 2007 8.317 8.490 8.317 8.467 134,256 +0.15(+1.80%)
May 10, 2007 8.345 8.384 8.262 8.317 246,810 -0.07(-0.86%)
May 09, 2007 8.367 8.428 8.306 8.390 314,675 -0.04(-0.46%)
May 08, 2007 8.390 8.451 8.390 8.428 185,485 +0.03(+0.33%)
May 07, 2007 8.434 8.451 8.379 8.401 79,456 -0.02(-0.26%)
May 04, 2007 8.390 8.434 8.362 8.423 106,814 +0.05(+0.60%)
May 03, 2007 8.384 8.412 8.345 8.373 107,401 -0.03(-0.33%)
May 02, 2007 8.245 8.456 8.245 8.401 150,604 +0.14(+1.75%)
May 01, 2007 8.267 8.301 8.190 8.256 190,319 -0.02(-0.20%)
Apr 30, 2007 8.384 8.440 8.245 8.273 283,465 -0.08(-1.00%)
Apr 27, 2007 8.451 8.490 8.345 8.356 149,091 -0.13(-1.57%)
Apr 26, 2007 8.562 8.567 8.451 8.490 167,565 -0.09(-1.04%)
Apr 25, 2007 8.651 8.656 8.567 8.578 191,997 -0.01(-0.06%)
Apr 24, 2007 8.717 8.723 8.512 8.584 221,363 -0.14(-1.65%)
Apr 23, 2007 8.601 8.734 8.601 8.728 245,568 +0.08(+0.96%)
Apr 20, 2007 8.484 8.656 8.428 8.645 265,026 +0.33(+4.01%)
Apr 19, 2007 8.367 8.490 8.312 8.312 184,768 -0.12(-1.38%)
Apr 18, 2007 8.423 8.534 8.423 8.428 134,388 -0.03(-0.33%)
Apr 17, 2007 8.606 8.606 8.445 8.456 120,975 -0.18(-2.06%)
Apr 16, 2007 8.445 8.634 8.423 8.634 149,781 +0.21(+2.50%)
Apr 13, 2007 8.312 8.423 8.234 8.423 115,749 +0.10(+1.20%)
Apr 12, 2007 8.251 8.323 8.217 8.323 91,217 +0.03(+0.40%)
Apr 11, 2007 8.417 8.417 8.190 8.290 208,088 -0.11(-1.26%)
Apr 10, 2007 8.284 8.406 8.284 8.395 113,982 +0.09(+1.14%)
Apr 09, 2007 8.340 8.373 8.284 8.301 107,864 -0.05(-0.60%)
Apr 05, 2007 8.334 8.401 8.295 8.351 94,907 -0.01(-0.07%)
Apr 04, 2007 8.428 8.462 8.334 8.356 96,521 -0.06(-0.66%)
Apr 03, 2007 8.395 8.528 8.395 8.412 154,563 +0.04(+0.53%)
Apr 02, 2007 8.428 8.428 8.279 8.367 180,662 -0.02(-0.26%)
Mar 30, 2007 8.512 8.540 8.329 8.390 266,175 -0.10(-1.18%)
Mar 29, 2007 8.578 8.617 8.406 8.490 181,915 -0.03(-0.33%)
Mar 28, 2007 8.562 8.612 8.495 8.517 92,452 -0.07(-0.84%)
Mar 27, 2007 8.623 8.678 8.584 8.589 142,863 -0.08(-0.90%)
Mar 26, 2007 8.673 8.739 8.578 8.667 105,068 -0.03(-0.38%)
Mar 23, 2007 8.667 8.739 8.667 8.701 114,097 +0.01(+0.13%)
Mar 22, 2007 8.728 8.728 8.673 8.689 146,514 +0.01(+0.13%)
Mar 21, 2007 8.495 8.678 8.428 8.678 127,279 +0.19(+2.22%)
Mar 20, 2007 8.412 8.490 8.395 8.490 129,946 +0.06(+0.66%)
Mar 19, 2007 8.395 8.445 8.367 8.434 216,780 +0.07(+0.86%)
Mar 16, 2007 8.401 8.428 8.284 8.362 497,936 -0.05(-0.59%)
Mar 15, 2007 8.395 8.456 8.340 8.412 164,645 +0.02(+0.26%)
Mar 14, 2007 8.195 8.390 8.173 8.390 147,135 +0.16(+1.89%)
Mar 13, 2007 8.478 8.406 8.179 8.234 302,533 -0.24(-2.88%)
Mar 12, 2007 8.467 8.506 8.423 8.478 145,133 -0.03(-0.33%)
Mar 09, 2007 8.478 8.506 8.428 8.506 176,847 +0.08(+0.92%)
Mar 08, 2007 8.517 8.545 8.251 8.428 182,250 -0.03(-0.33%)
Mar 07, 2007 8.501 8.545 8.379 8.456 307,457 -0.04(-0.46%)
Mar 06, 2007 8.395 8.501 8.295 8.495 242,140 +0.21(+2.55%)
Mar 05, 2007 8.456 8.490 8.284 8.284 269,532 -0.18(-2.10%)
Mar 02, 2007 8.623 8.728 8.456 8.462 189,087 -0.22(-2.50%)
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.