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

First Finl Bncp [Oh] (NQ: FFBC )

20.93 -0.51 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2012 9.479 9.497 9.332 9.418 761,234 -0.02(-0.19%)
May 30, 2012 9.675 9.675 9.430 9.436 491,381 -0.29(-2.96%)
May 29, 2012 9.592 9.766 9.550 9.724 467,579 -0.04(-0.37%)
May 25, 2012 9.839 9.845 9.712 9.760 231,530 -0.06(-0.61%)
May 24, 2012 9.736 9.821 9.592 9.821 237,255 +0.14(+1.43%)
May 23, 2012 9.544 9.724 9.495 9.682 299,642 +0.05(+0.56%)
May 22, 2012 9.604 9.742 9.568 9.628 466,612 +0.06(+0.63%)
May 21, 2012 9.622 9.754 9.526 9.568 490,066 +0.01(+0.13%)
May 18, 2012 9.622 9.742 9.550 9.556 377,952 -0.08(-0.81%)
May 17, 2012 9.784 9.844 9.634 9.634 253,240 -0.14(-1.48%)
May 16, 2012 9.935 9.959 9.778 9.778 181,044 -0.08(-0.79%)
May 15, 2012 9.851 9.959 9.796 9.857 169,705 -0.01(-0.12%)
May 14, 2012 9.875 9.983 9.827 9.869 266,253 -0.11(-1.15%)
May 11, 2012 10.01 10.18 9.790 9.983 214,054 -0.13(-1.31%)
May 10, 2012 10.00 10.12 9.965 10.12 299,323 +0.19(+1.88%)
May 09, 2012 10.03 10.04 9.863 9.929 527,511 -0.17(-1.67%)
May 08, 2012 10.13 10.21 10.06 10.10 487,384 -0.09(-0.89%)
May 07, 2012 10.10 10.33 10.03 10.19 479,817 +0.07(+0.71%)
May 04, 2012 10.16 10.24 10.03 10.12 602,117 -0.07(-0.71%)
May 03, 2012 10.24 10.36 10.19 10.19 472,136 -0.05(-0.53%)
May 02, 2012 10.19 10.33 10.14 10.24 361,007 +0.03(+0.29%)
May 01, 2012 10.16 10.42 10.14 10.21 613,693 +0.09(+0.89%)
Apr 30, 2012 10.22 10.22 10.04 10.12 462,141 -0.08(-0.77%)
Apr 27, 2012 10.13 10.23 9.947 10.20 589,816 +0.06(+0.59%)
Apr 26, 2012 10.30 10.30 9.941 10.14 522,433 -0.16(-1.52%)
Apr 25, 2012 10.44 10.49 10.04 10.30 497,790 +0.02(+0.23%)
Apr 24, 2012 10.15 10.39 10.15 10.27 347,602 +0.17(+1.67%)
Apr 23, 2012 10.11 10.16 10.01 10.10 391,426 -0.19(-1.87%)
Apr 20, 2012 10.28 10.37 10.19 10.30 340,720 +0.18(+1.79%)
Apr 19, 2012 10.21 10.33 10.00 10.12 352,983 -0.06(-0.59%)
Apr 18, 2012 10.32 10.32 10.07 10.18 405,956 -0.19(-1.86%)
Apr 17, 2012 10.26 10.46 10.15 10.37 375,404 +0.23(+2.32%)
Apr 16, 2012 9.989 10.15 9.911 10.13 281,801 +0.19(+1.94%)
Apr 13, 2012 10.24 10.24 9.935 9.941 274,446 -0.33(-3.17%)
Apr 12, 2012 10.17 10.28 10.13 10.27 257,962 +0.13(+1.31%)
Apr 11, 2012 10.12 10.19 9.995 10.13 334,889 +0.16(+1.63%)
Apr 10, 2012 10.17 10.20 9.893 9.971 350,080 -0.18(-1.78%)
Apr 09, 2012 10.19 10.26 10.13 10.15 282,482 -0.20(-1.98%)
Apr 05, 2012 10.37 10.45 10.30 10.36 172,165 -0.08(-0.81%)
Apr 04, 2012 10.53 10.54 10.27 10.44 307,605 -0.17(-1.64%)
Apr 03, 2012 10.65 10.72 10.49 10.62 419,600 -0.04(-0.40%)
Apr 02, 2012 10.44 10.70 10.39 10.66 527,992 +0.24(+2.31%)
Mar 30, 2012 10.53 10.53 10.36 10.42 408,079 -0.01(-0.06%)
Mar 29, 2012 10.40 10.45 10.25 10.42 249,198 -0.08(-0.74%)
Mar 28, 2012 10.37 10.51 10.34 10.50 289,204 +0.16(+1.57%)
Mar 27, 2012 10.48 10.48 10.33 10.34 217,847 -0.12(-1.15%)
Mar 26, 2012 10.34 10.48 10.27 10.46 259,485 +0.25(+2.48%)
Mar 23, 2012 10.08 10.22 10.04 10.21 313,295 +0.06(+0.59%)
Mar 22, 2012 10.28 10.28 10.04 10.15 227,410 -0.21(-2.03%)
Mar 21, 2012 10.45 10.45 10.28 10.36 154,155 -0.04(-0.41%)
Mar 20, 2012 10.37 10.47 10.27 10.40 341,464 -0.06(-0.58%)
Mar 19, 2012 10.47 10.60 10.33 10.46 583,287 -0.03(-0.29%)
Mar 16, 2012 10.36 10.57 10.28 10.49 866,738 +0.13(+1.22%)
Mar 15, 2012 10.27 10.36 10.15 10.36 437,799 +0.13(+1.30%)
Mar 14, 2012 10.29 10.36 10.16 10.23 346,315 -0.04(-0.41%)
Mar 13, 2012 10.26 10.29 10.20 10.27 711,111 +0.09(+0.89%)
Mar 12, 2012 10.26 10.29 10.16 10.18 199,394 -0.10(-1.00%)
Mar 09, 2012 10.15 10.40 10.07 10.28 396,726 +0.14(+1.43%)
Mar 08, 2012 10.00 10.16 9.923 10.14 469,117 +0.19(+1.94%)
Mar 07, 2012 9.839 9.977 9.815 9.947 405,551 +0.16(+1.66%)
Mar 06, 2012 9.821 9.857 9.700 9.784 614,804 -0.13(-1.28%)
Mar 05, 2012 9.646 10.00 9.634 9.911 722,527 +0.21(+2.17%)
Mar 02, 2012 9.845 9.845 9.556 9.700 669,988 -0.13(-1.35%)
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.