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 31, 2013 9.788 9.955 9.730 9.839 505,600 +0.04(+0.39%)
Jan 30, 2013 9.846 9.967 9.723 9.801 267,082 -0.01(-0.13%)
Jan 29, 2013 9.698 9.814 9.669 9.814 387,046 +0.14(+1.46%)
Jan 28, 2013 9.608 9.685 9.524 9.672 277,174 +0.06(+0.67%)
Jan 25, 2013 9.749 9.749 9.543 9.608 246,665 -0.08(-0.80%)
Jan 24, 2013 9.595 9.723 9.595 9.685 327,971 +0.08(+0.80%)
Jan 23, 2013 9.633 9.640 9.527 9.608 302,875 -0.01(-0.13%)
Jan 22, 2013 9.511 9.627 9.485 9.621 331,774 +0.14(+1.42%)
Jan 18, 2013 9.427 9.601 9.427 9.485 689,702 +0.04(+0.41%)
Jan 17, 2013 9.395 9.498 9.363 9.447 495,096 +0.09(+0.96%)
Jan 16, 2013 9.260 9.408 9.260 9.357 313,300 +0.05(+0.55%)
Jan 15, 2013 9.292 9.324 9.228 9.305 308,800 -0.03(-0.28%)
Jan 14, 2013 9.331 9.402 9.260 9.331 384,224 -0.04(-0.41%)
Jan 11, 2013 9.556 9.556 9.292 9.370 293,046 -0.17(-1.75%)
Jan 10, 2013 9.537 9.608 9.421 9.537 205,616 +0.04(+0.41%)
Jan 09, 2013 9.267 9.595 9.228 9.498 596,790 -0.27(-2.77%)
Jan 08, 2013 9.762 9.801 9.659 9.769 294,241 +0.01(+0.13%)
Jan 07, 2013 9.775 9.814 9.717 9.756 295,511 -0.06(-0.66%)
Jan 04, 2013 9.743 9.910 9.678 9.820 386,104 +0.14(+1.40%)
Jan 03, 2013 9.711 9.723 9.621 9.685 381,371 -0.02(-0.20%)
Jan 02, 2013 9.608 9.717 9.408 9.704 736,173 +0.30(+3.15%)
Dec 31, 2012 9.357 9.421 9.267 9.408 287,593 +0.08(+0.90%)
Dec 28, 2012 9.305 9.427 9.267 9.324 235,201 -0.03(-0.28%)
Dec 27, 2012 9.324 9.382 9.164 9.350 763,034 +0.08(+0.83%)
Dec 26, 2012 9.196 9.370 9.099 9.273 643,383 +0.08(+0.91%)
Dec 24, 2012 9.176 9.234 9.035 9.189 148,983 +0.00(+0.00%)
Dec 21, 2012 9.125 9.215 9.061 9.189 1,613,352 -0.02(-0.21%)
Dec 20, 2012 9.215 9.260 9.106 9.209 403,188 +0.02(+0.21%)
Dec 19, 2012 9.273 9.299 9.170 9.189 265,954 -0.05(-0.56%)
Dec 18, 2012 9.183 9.260 9.170 9.241 352,639 +0.03(+0.28%)
Dec 17, 2012 8.996 9.222 8.996 9.215 444,633 +0.27(+3.02%)
Dec 14, 2012 9.054 9.099 8.926 8.945 229,762 -0.12(-1.28%)
Dec 13, 2012 9.189 9.208 8.990 9.061 200,568 -0.10(-1.05%)
Dec 12, 2012 9.292 9.331 9.144 9.157 254,980 -0.09(-0.97%)
Dec 11, 2012 9.273 9.324 9.170 9.247 362,317 +0.06(+0.63%)
Dec 10, 2012 9.183 9.260 9.138 9.189 301,357 +0.04(+0.42%)
Dec 07, 2012 9.234 9.234 9.086 9.151 209,127 -0.01(-0.14%)
Dec 06, 2012 9.183 9.222 9.112 9.164 323,171 +0.00(+0.00%)
Dec 05, 2012 9.395 9.427 9.151 9.164 392,478 -0.16(-1.73%)
Dec 04, 2012 9.279 9.406 9.157 9.324 594,652 -0.03(-0.28%)
Nov 30, 2012 9.408 9.524 9.279 9.350 554,304 -0.02(-0.21%)
Nov 29, 2012 9.382 9.575 9.292 9.370 371,436 +0.08(+0.90%)
Nov 28, 2012 9.247 9.349 9.144 9.286 292,485 -0.01(-0.07%)
Nov 27, 2012 9.501 9.526 9.292 9.293 493,443 -0.18(-1.93%)
Nov 26, 2012 9.463 9.498 9.406 9.475 227,730 +0.02(+0.20%)
Nov 23, 2012 9.248 9.469 9.192 9.456 134,358 +0.25(+2.74%)
Nov 21, 2012 9.349 9.374 9.166 9.204 162,951 -0.09(-0.95%)
Nov 20, 2012 9.254 9.368 9.223 9.292 198,296 +0.00(+0.00%)
Nov 19, 2012 9.116 9.299 9.066 9.292 287,745 +0.27(+2.94%)
Nov 16, 2012 8.926 9.065 8.863 9.027 370,567 +0.08(+0.92%)
Nov 15, 2012 8.983 9.078 8.901 8.945 287,552 -0.06(-0.70%)
Nov 14, 2012 9.204 9.292 8.996 9.008 266,815 -0.21(-2.26%)
Nov 13, 2012 9.292 9.450 9.217 9.217 213,280 -0.18(-1.88%)
Nov 12, 2012 9.412 9.469 9.349 9.393 154,182 +0.04(+0.40%)
Nov 09, 2012 9.299 9.475 9.299 9.355 173,500 +0.04(+0.41%)
Nov 08, 2012 9.488 9.665 9.311 9.318 334,245 -0.18(-1.86%)
Nov 07, 2012 9.873 9.873 9.488 9.494 267,952 -0.47(-4.75%)
Nov 06, 2012 9.842 10.04 9.785 9.968 243,284 +0.18(+1.87%)
Nov 05, 2012 9.722 9.829 9.627 9.785 296,388 +0.09(+0.91%)
Nov 02, 2012 9.898 9.941 9.690 9.696 254,807 -0.16(-1.60%)
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.