Skip to main content

First Finl Bncp [Oh] (NQ: FFBC )

21.83 -0.06 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 22.00 22.04 21.68 21.83 371,018 -0.06(-0.27%)
Feb 22, 2024 21.94 22.07 21.71 21.89 282,481 -0.18(-0.82%)
Feb 21, 2024 22.09 22.17 21.93 22.07 425,653 -0.05(-0.23%)
Feb 20, 2024 21.96 22.40 21.96 22.12 204,622 -0.16(-0.72%)
Feb 16, 2024 22.45 22.64 22.26 22.28 368,453 -0.42(-1.85%)
Feb 15, 2024 22.06 22.81 22.03 22.70 304,773 +0.83(+3.80%)
Feb 14, 2024 21.86 21.95 21.37 21.87 337,120 +0.33(+1.53%)
Feb 13, 2024 21.91 21.99 21.19 21.54 442,326 -1.10(-4.86%)
Feb 12, 2024 22.22 22.96 22.22 22.64 393,164 +0.46(+2.07%)
Feb 09, 2024 21.84 22.20 21.56 22.18 273,325 +0.37(+1.70%)
Feb 08, 2024 21.56 21.88 21.55 21.81 263,095 +0.13(+0.60%)
Feb 07, 2024 21.89 21.89 21.36 21.68 261,861 -0.18(-0.82%)
Feb 06, 2024 21.85 22.18 21.76 21.86 251,237 +0.01(+0.05%)
Feb 05, 2024 21.91 22.05 21.61 21.85 267,048 -0.28(-1.27%)
Feb 02, 2024 21.90 22.33 21.81 22.13 336,645 -0.23(-1.03%)
Feb 01, 2024 22.63 22.88 21.83 22.36 583,795 -0.06(-0.27%)
Jan 31, 2024 23.03 23.41 22.40 22.42 397,597 -0.96(-4.11%)
Jan 30, 2024 23.42 23.59 23.21 23.38 341,339 -0.15(-0.64%)
Jan 29, 2024 22.96 23.56 22.93 23.53 358,628 +0.67(+2.93%)
Jan 26, 2024 23.01 23.14 22.26 22.86 348,711 -0.40(-1.72%)
Jan 25, 2024 23.72 23.77 22.94 23.26 407,530 -0.19(-0.81%)
Jan 24, 2024 23.51 23.69 23.33 23.45 334,605 +0.13(+0.56%)
Jan 23, 2024 23.88 23.88 23.27 23.32 387,486 -0.36(-1.52%)
Jan 22, 2024 23.17 23.71 22.99 23.68 428,418 +0.75(+3.27%)
Jan 19, 2024 22.45 22.93 22.13 22.93 411,375 +0.61(+2.73%)
Jan 18, 2024 22.43 22.49 22.10 22.32 199,650 -0.02(-0.09%)
Jan 17, 2024 21.81 22.37 21.81 22.34 337,063 +0.12(+0.54%)
Jan 16, 2024 22.54 22.74 22.15 22.22 303,969 -0.70(-3.05%)
Jan 12, 2024 23.41 23.54 22.71 22.92 308,024 -0.17(-0.74%)
Jan 11, 2024 23.11 23.16 22.67 23.09 650,902 -0.19(-0.82%)
Jan 10, 2024 23.10 23.29 22.98 23.28 263,674 +0.12(+0.52%)
Jan 09, 2024 23.06 23.27 22.88 23.16 237,551 -0.24(-1.03%)
Jan 08, 2024 23.01 23.41 22.88 23.40 318,962 +0.37(+1.61%)
Jan 05, 2024 22.80 23.27 22.72 23.03 327,396 +0.00(+0.00%)
Jan 04, 2024 22.99 23.28 22.98 23.03 255,298 +0.12(+0.52%)
Jan 03, 2024 23.57 23.57 22.88 22.91 314,396 -0.75(-3.17%)
Jan 02, 2024 23.43 24.09 23.43 23.66 318,763 -0.09(-0.38%)
Dec 29, 2023 24.13 24.20 23.68 23.75 258,465 -0.48(-1.98%)
Dec 28, 2023 24.28 24.35 24.15 24.23 220,848 -0.05(-0.21%)
Dec 27, 2023 24.27 24.44 24.11 24.28 219,944 +0.10(+0.41%)
Dec 26, 2023 24.03 24.40 23.94 24.18 244,127 +0.33(+1.38%)
Dec 22, 2023 23.90 24.12 23.83 23.85 339,457 +0.15(+0.63%)
Dec 21, 2023 23.69 23.78 23.34 23.70 344,616 +0.14(+0.59%)
Dec 20, 2023 24.01 24.47 23.54 23.56 592,146 -0.44(-1.83%)
Dec 19, 2023 23.64 24.22 23.64 24.00 477,091 +0.44(+1.87%)
Dec 18, 2023 23.87 23.87 23.42 23.56 394,889 -0.07(-0.30%)
Dec 15, 2023 24.18 24.22 23.59 23.63 2,343,579 -0.38(-1.58%)
Dec 14, 2023 24.05 24.61 23.62 24.01 474,552 +0.45(+1.91%)
Dec 13, 2023 22.57 23.69 22.46 23.56 574,814 +1.13(+5.04%)
Dec 12, 2023 22.69 22.78 22.40 22.43 341,986 -0.30(-1.32%)
Dec 11, 2023 22.57 22.77 22.46 22.73 439,457 +0.08(+0.35%)
Dec 08, 2023 22.44 22.82 22.21 22.65 362,309 +0.22(+0.98%)
Dec 07, 2023 21.95 22.45 21.80 22.43 268,842 +0.51(+2.33%)
Dec 06, 2023 21.99 22.72 21.89 21.92 423,792 +0.32(+1.48%)
Dec 05, 2023 21.67 21.91 21.47 21.60 409,826 -0.10(-0.46%)
Dec 04, 2023 21.05 21.75 21.05 21.70 333,940 +0.45(+2.12%)
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.