Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Finl Bncp [Oh]
(NQ:
FFBC
)
22.30
+0.22 (+1.00%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
4.742
4.758
4.525
4.736
310,349
+0.00(+0.00%)
May 28, 2009
4.869
5.008
4.547
4.736
280,888
-0.07(-1.50%)
May 27, 2009
5.042
5.042
4.797
4.808
269,046
-0.29(-5.66%)
May 26, 2009
4.708
5.108
4.686
5.097
360,731
+0.34(+7.12%)
May 22, 2009
4.586
4.975
4.575
4.758
486,120
+0.46(+10.58%)
May 21, 2009
4.553
4.642
4.253
4.303
547,848
-0.31(-6.63%)
May 20, 2009
4.975
5.119
4.558
4.608
576,305
-0.29(-6.00%)
May 19, 2009
5.275
5.352
4.881
4.903
378,400
-0.79(-13.94%)
May 18, 2009
5.397
5.752
5.391
5.697
415,915
+0.37(+6.87%)
May 15, 2009
5.580
5.630
5.286
5.330
195,693
-0.26(-4.57%)
May 14, 2009
5.597
5.663
5.430
5.586
166,542
+0.03(+0.60%)
May 13, 2009
5.769
5.841
5.536
5.552
185,053
-0.33(-5.66%)
May 12, 2009
6.130
6.202
5.802
5.885
230,788
-0.22(-3.64%)
May 11, 2009
6.252
6.252
6.063
6.108
192,181
-0.26(-4.10%)
May 08, 2009
5.935
6.374
5.858
6.369
212,281
+0.54(+9.34%)
May 07, 2009
6.135
6.235
5.758
5.824
224,234
-0.24(-4.03%)
May 06, 2009
5.974
6.102
5.836
6.069
209,158
+0.18(+3.02%)
May 05, 2009
6.091
6.108
5.741
5.891
284,771
-0.26(-4.16%)
May 04, 2009
5.985
6.158
5.841
6.146
224,121
+0.33(+5.73%)
May 01, 2009
5.991
6.141
5.752
5.813
294,855
-0.18(-2.97%)
Apr 30, 2009
6.246
6.630
5.897
5.991
344,246
-0.18(-2.88%)
Apr 29, 2009
6.141
6.513
5.813
6.169
259,425
+0.33(+5.71%)
Apr 28, 2009
5.552
6.146
5.552
5.836
174,187
-0.16(-2.60%)
Apr 27, 2009
6.213
6.224
5.841
5.991
207,531
-0.34(-5.35%)
Apr 24, 2009
6.158
6.468
6.080
6.330
250,578
+0.22(+3.54%)
Apr 23, 2009
6.296
6.296
5.908
6.113
251,569
-0.16(-2.57%)
Apr 22, 2009
6.285
6.657
6.208
6.274
176,181
-0.14(-2.16%)
Apr 21, 2009
5.941
6.424
5.891
6.413
234,167
+0.44(+7.44%)
Apr 20, 2009
6.430
6.541
5.902
5.969
265,763
-0.65(-9.82%)
Apr 17, 2009
6.296
6.663
6.185
6.618
233,490
+0.36(+5.67%)
Apr 16, 2009
6.202
6.296
5.963
6.263
230,390
+0.13(+2.17%)
Apr 15, 2009
5.669
6.158
5.669
6.130
261,357
+0.40(+6.98%)
Apr 14, 2009
6.274
6.402
5.647
5.730
431,435
-0.67(-10.42%)
Apr 13, 2009
5.947
6.419
5.902
6.396
213,156
+0.35(+5.79%)
Apr 09, 2009
5.497
6.069
5.497
6.047
346,195
+0.68(+12.73%)
Apr 08, 2009
5.297
5.441
5.141
5.364
183,716
+0.09(+1.79%)
Apr 07, 2009
5.458
5.580
5.258
5.269
312,341
-0.29(-5.19%)
Apr 06, 2009
5.658
5.658
5.297
5.558
284,682
-0.19(-3.38%)
Apr 03, 2009
5.563
5.774
5.469
5.752
143,193
+0.19(+3.39%)
Apr 02, 2009
5.525
5.927
5.352
5.563
400,657
+0.17(+3.19%)
Apr 01, 2009
5.269
5.502
5.119
5.391
306,027
+0.10(+1.89%)
Mar 31, 2009
5.069
5.513
5.069
5.291
300,035
+0.31(+6.12%)
Mar 30, 2009
5.047
5.175
4.858
4.986
228,088
-0.52(-9.38%)
Mar 26, 2009
5.330
5.502
5.191
5.502
218,759
+0.27(+5.09%)
Mar 25, 2009
5.108
5.486
4.808
5.236
305,767
+0.16(+3.06%)
Mar 24, 2009
5.430
5.547
5.042
5.080
419,017
-0.45(-8.13%)
Mar 23, 2009
5.103
5.552
4.725
5.530
428,173
+0.83(+17.59%)
Mar 20, 2009
4.786
4.997
4.614
4.703
401,925
-0.03(-0.70%)
Mar 19, 2009
5.036
5.075
4.653
4.736
376,539
-0.27(-5.33%)
Mar 18, 2009
3.848
5.008
3.848
5.003
250,184
+0.66(+15.22%)
Mar 17, 2009
3.975
4.342
3.864
4.342
308,368
+0.40(+10.14%)
Mar 16, 2009
4.092
4.220
3.892
3.942
252,813
-0.10(-2.47%)
Mar 13, 2009
3.909
4.148
3.909
4.042
226,361
-0.09(-2.15%)
Mar 12, 2009
3.442
4.136
3.420
4.131
321,508
+0.66(+19.04%)
Mar 11, 2009
3.442
3.565
3.381
3.470
228,622
+0.04(+1.13%)
Mar 10, 2009
3.187
3.454
3.093
3.431
242,884
+0.33(+10.75%)
Mar 09, 2009
3.093
3.187
2.815
3.098
299,314
-0.04(-1.41%)
Mar 06, 2009
3.293
3.331
2.882
3.143
252,809
-0.10(-3.08%)
Mar 05, 2009
3.615
3.648
3.231
3.243
314,373
-0.46(-12.31%)
Mar 04, 2009
3.798
3.803
3.570
3.698
254,789
-0.49(-11.79%)
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
.