Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.217 9.317 9.178 9.234 90,952 -0.07(-0.78%)
Jan 29, 2004 9.578 9.578 9.095 9.306 79,786 +0.03(+0.30%)
Jan 28, 2004 9.744 9.744 9.211 9.278 109,683 -0.34(-3.52%)
Jan 27, 2004 9.744 9.772 9.511 9.617 236,296 -0.04(-0.40%)
Jan 26, 2004 9.411 9.656 9.411 9.656 97,796 +0.16(+1.70%)
Jan 23, 2004 9.439 9.511 9.389 9.495 122,470 +0.04(+0.47%)
Jan 22, 2004 9.495 9.550 9.445 9.450 312,119 -0.04(-0.41%)
Jan 21, 2004 9.383 9.506 9.345 9.489 370,113 -0.03(-0.35%)
Jan 20, 2004 9.150 9.528 9.139 9.522 162,993 +0.31(+3.31%)
Jan 16, 2004 9.272 9.361 9.189 9.217 149,666 +0.10(+1.10%)
Jan 15, 2004 9.134 9.400 9.117 9.117 88,634 -0.13(-1.38%)
Jan 14, 2004 9.117 9.256 9.117 9.245 75,866 +0.13(+1.46%)
Jan 13, 2004 9.011 9.117 8.912 9.111 77,749 +0.00(+0.00%)
Jan 12, 2004 9.156 9.161 9.023 9.111 91,123 +0.03(+0.37%)
Jan 09, 2004 9.023 9.128 9.006 9.078 124,289 -0.02(-0.18%)
Jan 08, 2004 9.050 9.200 9.023 9.094 88,508 +0.03(+0.36%)
Jan 07, 2004 9.023 9.111 9.023 9.061 91,492 +0.02(+0.18%)
Jan 06, 2004 9.023 9.184 9.023 9.045 87,530 -0.06(-0.67%)
Jan 05, 2004 9.228 9.228 9.050 9.106 105,000 +0.00(+0.00%)
Jan 02, 2004 9.023 9.206 8.912 9.106 140,300 +0.25(+2.82%)
Dec 31, 2003 8.939 9.167 8.856 8.856 146,244 -0.36(-3.92%)
Dec 30, 2003 9.128 9.228 9.045 9.217 59,281 +0.01(+0.06%)
Dec 29, 2003 9.161 9.228 9.011 9.211 65,950 +0.17(+1.84%)
Dec 26, 2003 9.009 9.061 8.995 9.045 18,786 +0.03(+0.31%)
Dec 24, 2003 9.217 9.228 8.967 9.017 64,421 -0.21(-2.23%)
Dec 23, 2003 9.056 9.234 9.056 9.222 199,663 +0.07(+0.79%)
Dec 22, 2003 9.028 9.156 9.028 9.150 86,240 +0.13(+1.48%)
Dec 19, 2003 9.011 9.033 8.773 9.017 181,429 +0.07(+0.81%)
Dec 18, 2003 8.878 8.945 8.773 8.945 78,835 +0.07(+0.81%)
Dec 17, 2003 8.842 8.873 8.751 8.873 277,730 +0.05(+0.57%)
Dec 16, 2003 8.623 8.884 8.623 8.823 178,232 +0.20(+2.32%)
Dec 15, 2003 8.939 8.984 8.606 8.623 88,274 -0.32(-3.54%)
Dec 12, 2003 8.884 8.939 8.800 8.939 59,023 +0.08(+0.88%)
Dec 11, 2003 8.684 8.939 8.645 8.862 122,110 +0.25(+2.90%)
Dec 10, 2003 8.728 8.728 8.578 8.612 134,519 -0.03(-0.39%)
Dec 09, 2003 8.878 8.878 8.634 8.645 105,937 -0.21(-2.38%)
Dec 08, 2003 8.800 8.939 8.717 8.856 114,463 +0.06(+0.63%)
Dec 05, 2003 8.928 8.884 8.800 8.800 77,156 -0.13(-1.43%)
Dec 04, 2003 8.739 8.939 8.639 8.928 124,140 +0.30(+3.47%)
Dec 03, 2003 8.800 9.000 8.606 8.628 128,758 -0.34(-3.78%)
Dec 02, 2003 9.078 9.078 8.923 8.967 59,059 -0.01(-0.12%)
Dec 01, 2003 9.100 9.111 8.828 8.978 110,942 +0.09(+1.06%)
Nov 28, 2003 8.884 8.978 8.884 8.884 32,260 -0.03(-0.31%)
Nov 26, 2003 9.023 9.128 8.889 8.912 56,675 -0.12(-1.29%)
Nov 25, 2003 8.884 9.128 8.884 9.028 73,361 +0.03(+0.37%)
Nov 24, 2003 8.850 9.200 8.850 8.995 147,715 +0.11(+1.25%)
Nov 21, 2003 8.967 8.967 8.828 8.884 61,395 -0.01(-0.12%)
Nov 20, 2003 8.884 9.050 8.817 8.895 74,707 +0.01(+0.06%)
Nov 19, 2003 8.912 9.073 8.889 8.889 100,173 -0.06(-0.62%)
Nov 18, 2003 9.172 9.172 8.884 8.945 54,854 -0.13(-1.47%)
Nov 17, 2003 8.995 9.167 8.967 9.078 78,372 -0.02(-0.18%)
Nov 14, 2003 9.195 9.200 9.067 9.095 59,201 -0.01(-0.12%)
Nov 13, 2003 9.206 9.272 9.106 9.106 47,716 -0.19(-2.09%)
Nov 12, 2003 9.206 9.306 9.067 9.300 101,348 +0.13(+1.39%)
Nov 11, 2003 9.045 9.184 9.017 9.172 42,844 +0.09(+1.04%)
Nov 10, 2003 9.245 9.361 9.045 9.078 94,840 -0.26(-2.74%)
Nov 07, 2003 9.317 9.356 9.222 9.334 146,460 +0.11(+1.14%)
Nov 06, 2003 9.206 9.250 9.161 9.228 109,688 +0.02(+0.24%)
Nov 05, 2003 9.217 9.300 9.167 9.206 117,348 -0.04(-0.42%)
Nov 04, 2003 9.289 9.289 9.195 9.245 123,093 +0.04(+0.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.