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 )

21.44 -0.19 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2007 8.997 9.063 8.958 9.024 219,343 -0.01(-0.06%)
Jan 30, 2007 8.986 9.063 8.964 9.030 259,796 +0.07(+0.74%)
Jan 29, 2007 8.837 8.986 8.717 8.964 362,721 +0.13(+1.49%)
Jan 26, 2007 8.810 8.881 8.733 8.832 257,091 +0.09(+1.07%)
Jan 25, 2007 8.881 8.920 8.717 8.738 161,554 -0.15(-1.73%)
Jan 24, 2007 8.854 8.909 8.848 8.892 154,009 +0.07(+0.75%)
Jan 23, 2007 8.760 8.898 8.733 8.826 223,228 +0.02(+0.19%)
Jan 22, 2007 8.854 8.903 8.755 8.810 246,425 -0.08(-0.87%)
Jan 19, 2007 8.859 8.920 8.815 8.887 191,841 -0.02(-0.25%)
Jan 18, 2007 8.914 8.997 8.843 8.909 325,889 -0.03(-0.37%)
Jan 17, 2007 8.958 9.074 8.903 8.942 179,368 -0.07(-0.79%)
Jan 16, 2007 9.128 9.222 8.969 9.013 224,191 -0.10(-1.14%)
Jan 12, 2007 9.095 9.216 9.095 9.117 492,381 +0.00(+0.00%)
Jan 11, 2007 8.909 9.249 8.909 9.117 876,924 +0.20(+2.28%)
Jan 10, 2007 8.859 8.953 8.738 8.914 262,070 -0.01(-0.12%)
Jan 09, 2007 8.909 8.975 8.788 8.925 165,108 +0.00(+0.00%)
Jan 08, 2007 8.980 8.991 8.848 8.925 255,780 -0.07(-0.79%)
Jan 05, 2007 9.112 9.167 8.947 8.997 300,829 -0.18(-1.92%)
Jan 04, 2007 9.172 9.216 9.090 9.172 323,384 -0.03(-0.36%)
Jan 03, 2007 9.183 9.255 9.041 9.205 353,560 +0.08(+0.90%)
Dec 29, 2006 9.249 9.310 9.095 9.123 306,988 -0.15(-1.66%)
Dec 28, 2006 9.337 9.359 9.277 9.277 258,904 -0.10(-1.11%)
Dec 27, 2006 9.337 9.436 9.337 9.381 584,020 +0.02(+0.23%)
Dec 26, 2006 9.189 9.365 9.189 9.359 165,299 +0.14(+1.55%)
Dec 22, 2006 9.244 9.260 9.183 9.216 186,907 -0.03(-0.30%)
Dec 21, 2006 9.200 9.337 9.156 9.244 325,776 +0.06(+0.66%)
Dec 20, 2006 9.249 9.266 9.156 9.183 141,698 -0.04(-0.48%)
Dec 19, 2006 9.046 9.238 9.041 9.227 267,445 +0.14(+1.57%)
Dec 18, 2006 9.315 9.337 9.063 9.085 198,980 -0.22(-2.36%)
Dec 15, 2006 9.293 9.420 9.244 9.304 591,272 +0.08(+0.89%)
Dec 14, 2006 9.233 9.299 9.161 9.222 179,464 +0.02(+0.18%)
Dec 13, 2006 9.216 9.282 9.161 9.205 150,861 +0.05(+0.54%)
Dec 12, 2006 9.095 9.216 9.063 9.156 180,009 +0.04(+0.48%)
Dec 11, 2006 9.123 9.156 9.057 9.112 115,722 +0.00(+0.00%)
Dec 08, 2006 9.112 9.172 9.019 9.112 118,277 -0.01(-0.12%)
Dec 07, 2006 9.156 9.187 9.095 9.123 140,900 -0.03(-0.36%)
Dec 06, 2006 9.123 9.189 9.002 9.156 175,726 -0.02(-0.24%)
Dec 05, 2006 9.255 9.304 9.161 9.178 136,332 -0.04(-0.42%)
Dec 04, 2006 9.074 9.244 9.030 9.216 293,994 +0.13(+1.39%)
Dec 01, 2006 9.085 9.095 8.942 9.090 273,504 -0.03(-0.30%)
Nov 30, 2006 9.183 9.233 9.046 9.117 376,335 -0.08(-0.90%)
Nov 29, 2006 9.178 9.233 9.112 9.200 295,059 +0.08(+0.84%)
Nov 28, 2006 9.095 9.145 9.030 9.123 242,855 +0.02(+0.24%)
Nov 27, 2006 9.354 9.370 9.079 9.101 616,390 -0.30(-3.21%)
Nov 24, 2006 9.425 9.447 9.343 9.403 48,459 -0.10(-1.04%)
Nov 22, 2006 9.463 9.513 9.447 9.502 166,614 +0.00(+0.00%)
Nov 21, 2006 9.502 9.524 9.420 9.502 505,257 +0.03(+0.29%)
Nov 20, 2006 9.485 9.518 9.420 9.474 310,459 -0.01(-0.06%)
Nov 17, 2006 9.463 9.518 9.409 9.480 346,515 +0.02(+0.17%)
Nov 16, 2006 9.381 9.491 9.299 9.463 485,104 +0.08(+0.82%)
Nov 15, 2006 9.392 9.760 9.310 9.387 6,132,122 +0.01(+0.12%)
Nov 14, 2006 9.227 9.387 9.134 9.376 361,019 +0.16(+1.79%)
Nov 13, 2006 9.046 9.233 9.035 9.211 372,118 +0.14(+1.51%)
Nov 10, 2006 8.953 9.079 8.931 9.074 278,256 +0.09(+1.04%)
Nov 09, 2006 9.002 9.008 8.903 8.980 310,897 -0.03(-0.30%)
Nov 08, 2006 8.991 9.090 8.898 9.008 255,432 -0.04(-0.49%)
Nov 07, 2006 8.936 9.090 8.755 9.052 904,384 +0.47(+5.44%)
Nov 06, 2006 8.568 8.596 8.458 8.585 126,457 +0.04(+0.51%)
Nov 03, 2006 8.574 8.574 8.458 8.541 143,269 +0.02(+0.19%)
Nov 02, 2006 8.568 8.607 8.486 8.524 263,460 -0.05(-0.58%)
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.