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

First Finl Bncp [Oh] (NQ: FFBC )

21.66 -0.64 (-2.89%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 3, 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 8.127 8.127 8.012 8.089 327,418 -0.01(-0.07%)
May 30, 2007 8.094 8.135 8.039 8.094 329,430 -0.08(-1.01%)
May 29, 2007 8.193 8.243 8.144 8.177 192,295 -0.02(-0.20%)
May 25, 2007 8.171 8.210 8.116 8.193 181,358 +0.04(+0.47%)
May 24, 2007 8.259 8.320 8.127 8.155 152,428 -0.13(-1.53%)
May 23, 2007 8.353 8.369 8.221 8.281 170,095 -0.04(-0.53%)
May 22, 2007 8.248 8.336 8.193 8.325 233,259 +0.05(+0.66%)
May 21, 2007 8.133 8.276 8.072 8.270 226,395 +0.11(+1.35%)
May 18, 2007 8.155 8.177 8.067 8.160 141,970 +0.04(+0.54%)
May 17, 2007 8.149 8.177 8.056 8.116 192,108 -0.07(-0.87%)
May 16, 2007 8.149 8.193 8.067 8.188 118,631 +0.05(+0.61%)
May 15, 2007 8.254 8.331 8.127 8.138 140,678 -0.14(-1.66%)
May 14, 2007 8.358 8.380 8.248 8.276 196,408 -0.10(-1.25%)
May 11, 2007 8.232 8.402 8.232 8.380 135,655 +0.15(+1.80%)
May 10, 2007 8.259 8.298 8.177 8.232 249,382 -0.07(-0.86%)
May 09, 2007 8.281 8.342 8.221 8.303 317,955 -0.04(-0.46%)
May 08, 2007 8.303 8.364 8.303 8.342 187,418 +0.03(+0.33%)
May 07, 2007 8.347 8.364 8.292 8.314 80,284 -0.02(-0.26%)
May 04, 2007 8.303 8.347 8.276 8.336 107,927 +0.05(+0.60%)
May 03, 2007 8.298 8.325 8.259 8.287 108,520 -0.03(-0.33%)
May 02, 2007 8.160 8.369 8.160 8.314 152,174 +0.14(+1.75%)
May 01, 2007 8.182 8.215 8.105 8.171 192,302 -0.02(-0.20%)
Apr 30, 2007 8.298 8.353 8.160 8.188 286,419 -0.08(-1.00%)
Apr 27, 2007 8.364 8.402 8.259 8.270 150,645 -0.13(-1.57%)
Apr 26, 2007 8.473 8.479 8.364 8.402 169,311 -0.09(-1.04%)
Apr 25, 2007 8.561 8.567 8.479 8.490 193,998 -0.01(-0.06%)
Apr 24, 2007 8.627 8.633 8.424 8.495 223,670 -0.14(-1.65%)
Apr 23, 2007 8.512 8.644 8.512 8.638 248,127 +0.08(+0.96%)
Apr 20, 2007 8.396 8.567 8.342 8.556 267,788 +0.33(+4.01%)
Apr 19, 2007 8.281 8.402 8.226 8.226 186,694 -0.12(-1.38%)
Apr 18, 2007 8.336 8.446 8.336 8.342 135,788 -0.03(-0.33%)
Apr 17, 2007 8.517 8.517 8.358 8.369 122,236 -0.18(-2.06%)
Apr 16, 2007 8.358 8.545 8.336 8.545 151,342 +0.21(+2.50%)
Apr 13, 2007 8.226 8.336 8.149 8.336 116,955 +0.10(+1.20%)
Apr 12, 2007 8.166 8.237 8.133 8.237 92,167 +0.03(+0.40%)
Apr 11, 2007 8.331 8.331 8.105 8.204 210,256 -0.10(-1.26%)
Apr 10, 2007 8.199 8.320 8.199 8.309 115,170 +0.09(+1.14%)
Apr 09, 2007 8.254 8.287 8.199 8.215 108,988 -0.05(-0.60%)
Apr 05, 2007 8.248 8.314 8.210 8.265 95,896 -0.01(-0.07%)
Apr 04, 2007 8.342 8.375 8.248 8.270 97,527 -0.05(-0.66%)
Apr 03, 2007 8.309 8.440 8.309 8.325 156,174 +0.04(+0.53%)
Apr 02, 2007 8.342 8.342 8.193 8.281 182,544 -0.02(-0.26%)
Mar 30, 2007 8.424 8.451 8.243 8.303 268,949 -0.10(-1.18%)
Mar 29, 2007 8.490 8.528 8.320 8.402 183,811 -0.03(-0.33%)
Mar 28, 2007 8.473 8.523 8.407 8.429 93,416 -0.07(-0.84%)
Mar 27, 2007 8.534 8.589 8.495 8.501 144,352 -0.08(-0.90%)
Mar 26, 2007 8.583 8.649 8.490 8.578 106,163 -0.03(-0.38%)
Mar 23, 2007 8.578 8.649 8.578 8.611 115,286 +0.01(+0.13%)
Mar 22, 2007 8.638 8.638 8.583 8.600 148,041 +0.01(+0.13%)
Mar 21, 2007 8.407 8.589 8.342 8.589 128,605 +0.19(+2.22%)
Mar 20, 2007 8.325 8.402 8.309 8.402 131,300 +0.05(+0.66%)
Mar 19, 2007 8.309 8.358 8.281 8.347 219,039 +0.07(+0.86%)
Mar 16, 2007 8.314 8.342 8.199 8.276 503,125 -0.05(-0.59%)
Mar 15, 2007 8.309 8.369 8.254 8.325 166,361 +0.02(+0.26%)
Mar 14, 2007 8.111 8.303 8.089 8.303 148,669 +0.15(+1.89%)
Mar 13, 2007 8.391 8.320 8.094 8.149 305,685 -0.24(-2.88%)
Mar 12, 2007 8.380 8.418 8.336 8.391 146,645 -0.03(-0.33%)
Mar 09, 2007 8.391 8.418 8.342 8.418 178,690 +0.08(+0.92%)
Mar 08, 2007 8.429 8.457 8.166 8.342 184,150 -0.03(-0.33%)
Mar 07, 2007 8.413 8.457 8.292 8.369 310,661 -0.04(-0.46%)
Mar 06, 2007 8.309 8.413 8.210 8.407 244,664 +0.21(+2.55%)
Mar 05, 2007 8.369 8.402 8.199 8.199 272,341 -0.18(-2.10%)
Mar 02, 2007 8.534 8.638 8.369 8.375 191,057 -0.21(-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.