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

First Finl Bncp [Oh] (NQ: FFBC )

22.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2008 6.325 6.325 5.902 6.259 411,533 -0.11(-1.73%)
May 29, 2008 6.176 6.440 6.154 6.369 193,365 +0.16(+2.57%)
May 28, 2008 6.385 6.443 6.133 6.209 157,218 -0.15(-2.42%)
May 27, 2008 6.319 6.473 6.259 6.363 198,959 +0.05(+0.78%)
May 26, 2008 6.369 6.435 6.253 6.314 184,948 +0.00(+0.00%)
May 23, 2008 6.369 6.435 6.253 6.314 184,948 -0.10(-1.54%)
May 22, 2008 6.314 6.501 6.237 6.413 213,501 +0.11(+1.74%)
May 21, 2008 6.330 6.374 6.237 6.303 145,417 +0.00(+0.00%)
May 20, 2008 6.319 6.374 6.237 6.303 124,684 -0.06(-0.95%)
May 19, 2008 6.440 6.446 6.292 6.363 339,739 -0.09(-1.45%)
May 16, 2008 6.495 6.501 6.231 6.457 321,110 +0.01(+0.09%)
May 15, 2008 6.380 6.512 6.319 6.451 126,003 +0.07(+1.03%)
May 14, 2008 6.501 6.545 6.369 6.385 193,054 -0.10(-1.61%)
May 13, 2008 6.583 6.594 6.369 6.490 141,943 -0.08(-1.25%)
May 12, 2008 6.473 6.605 6.391 6.572 160,860 +0.12(+1.87%)
May 09, 2008 6.402 6.539 6.374 6.451 166,921 -0.02(-0.25%)
May 08, 2008 6.655 6.698 6.413 6.468 154,168 -0.15(-2.24%)
May 07, 2008 7.111 7.155 6.572 6.616 224,107 -0.48(-6.74%)
May 06, 2008 7.094 7.215 6.962 7.094 166,548 -0.04(-0.62%)
May 05, 2008 7.210 7.264 7.045 7.138 208,606 -0.09(-1.22%)
May 02, 2008 7.473 7.473 7.155 7.226 228,387 -0.17(-2.30%)
May 01, 2008 7.199 7.402 7.133 7.396 215,237 +0.19(+2.59%)
Apr 30, 2008 7.435 7.435 7.050 7.210 275,724 -0.19(-2.60%)
Apr 29, 2008 7.517 7.534 7.336 7.402 91,814 -0.03(-0.44%)
Apr 28, 2008 7.413 7.578 7.374 7.435 220,915 -0.06(-0.81%)
Apr 25, 2008 7.534 7.556 7.270 7.495 118,827 -0.02(-0.29%)
Apr 24, 2008 7.138 7.616 7.072 7.517 135,330 +0.40(+5.56%)
Apr 23, 2008 7.314 7.314 7.056 7.122 225,048 -0.15(-2.11%)
Apr 22, 2008 7.325 7.325 7.067 7.275 192,360 -0.15(-2.00%)
Apr 21, 2008 7.512 7.589 7.347 7.424 177,762 -0.15(-1.96%)
Apr 18, 2008 7.545 7.688 7.374 7.572 283,657 +0.21(+2.91%)
Apr 17, 2008 7.270 7.418 7.166 7.358 144,585 +0.03(+0.45%)
Apr 16, 2008 7.056 7.369 6.918 7.325 258,183 +0.34(+4.80%)
Apr 15, 2008 6.753 7.012 6.667 6.990 219,654 +0.30(+4.43%)
Apr 14, 2008 6.303 6.880 6.248 6.693 452,750 -0.37(-5.29%)
Apr 11, 2008 7.067 7.275 7.006 7.067 182,239 -0.22(-3.02%)
Apr 10, 2008 7.149 7.396 7.028 7.286 170,206 +0.14(+1.92%)
Apr 09, 2008 7.391 7.418 7.111 7.149 254,984 -0.21(-2.84%)
Apr 08, 2008 7.286 7.413 6.979 7.358 188,613 +0.03(+0.37%)
Apr 07, 2008 7.385 7.534 7.237 7.330 209,385 +0.03(+0.38%)
Apr 04, 2008 7.523 7.567 7.254 7.303 225,288 -0.20(-2.64%)
Apr 03, 2008 7.352 7.561 7.144 7.501 408,153 -0.13(-1.66%)
Apr 02, 2008 7.594 7.688 7.292 7.627 301,553 +0.04(+0.58%)
Apr 01, 2008 7.561 7.693 7.358 7.583 427,904 +0.19(+2.60%)
Mar 31, 2008 7.259 7.622 7.023 7.391 317,534 +0.16(+2.20%)
Mar 28, 2008 7.374 7.374 7.188 7.232 324,655 -0.08(-1.05%)
Mar 27, 2008 7.506 7.561 7.160 7.308 298,646 -0.16(-2.13%)
Mar 26, 2008 7.534 7.534 7.275 7.468 251,879 -0.12(-1.59%)
Mar 25, 2008 7.402 7.589 7.116 7.589 182,877 +0.20(+2.68%)
Mar 24, 2008 7.429 7.523 7.116 7.391 365,011 +0.01(+0.07%)
Mar 21, 2008 7.243 7.418 6.720 7.385 865,171 +0.00(+0.00%)
Mar 20, 2008 7.243 7.418 6.720 7.385 865,171 +0.26(+3.62%)
Mar 19, 2008 7.440 7.479 6.907 7.127 356,560 -0.32(-4.35%)
Mar 18, 2008 7.023 7.462 6.940 7.451 486,791 +0.60(+8.83%)
Mar 17, 2008 6.512 7.089 6.440 6.847 235,117 +0.14(+2.05%)
Mar 14, 2008 7.067 7.067 6.550 6.710 228,684 -0.31(-4.46%)
Mar 13, 2008 6.567 7.138 6.567 7.023 402,117 +0.35(+5.19%)
Mar 12, 2008 6.704 7.177 6.638 6.677 629,709 -0.01(-0.08%)
Mar 11, 2008 6.314 6.682 6.314 6.682 276,982 +0.55(+9.06%)
Mar 10, 2008 6.122 6.220 6.056 6.127 266,674 +0.04(+0.63%)
Mar 07, 2008 5.797 6.237 5.797 6.089 199,572 +0.18(+3.07%)
Mar 06, 2008 6.067 6.193 5.902 5.907 158,326 -0.20(-3.33%)
Mar 05, 2008 6.187 6.275 6.006 6.111 1,114,916 -0.07(-1.16%)
Mar 04, 2008 6.198 6.259 6.050 6.182 987,003 -0.09(-1.49%)
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.