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 (%)
Dec 30, 2005 9.767 9.872 9.678 9.728 418,791 -0.13(-1.30%)
Dec 29, 2005 9.828 9.883 9.805 9.855 81,632 +0.00(+0.00%)
Dec 28, 2005 9.855 9.916 9.739 9.855 74,382 +0.11(+1.14%)
Dec 27, 2005 9.955 10.08 9.739 9.744 106,621 -0.25(-2.50%)
Dec 23, 2005 9.994 10.09 9.961 9.994 46,927 -0.06(-0.55%)
Dec 22, 2005 9.872 10.05 9.872 10.05 71,839 +0.16(+1.57%)
Dec 21, 2005 9.989 10.02 9.889 9.894 73,105 -0.04(-0.45%)
Dec 20, 2005 9.789 10.09 9.728 9.939 194,877 +0.12(+1.19%)
Dec 19, 2005 10.05 10.08 9.744 9.822 176,525 -0.26(-2.59%)
Dec 16, 2005 10.03 10.17 9.822 10.08 396,437 +0.06(+0.55%)
Dec 15, 2005 10.21 10.24 9.983 10.03 172,182 -0.22(-2.11%)
Dec 14, 2005 10.25 10.33 10.24 10.24 130,405 -0.07(-0.65%)
Dec 13, 2005 10.31 10.33 10.14 10.31 86,907 -0.05(-0.48%)
Dec 12, 2005 10.43 10.45 10.27 10.36 220,906 -0.02(-0.16%)
Dec 09, 2005 10.08 10.47 10.08 10.38 134,512 +0.25(+2.47%)
Dec 08, 2005 9.978 10.23 9.933 10.13 154,838 +0.15(+1.50%)
Dec 07, 2005 10.22 10.24 9.966 9.978 228,809 -0.25(-2.44%)
Dec 06, 2005 10.44 10.44 10.22 10.23 163,804 -0.15(-1.44%)
Dec 05, 2005 10.54 10.54 10.28 10.38 263,745 -0.34(-3.16%)
Dec 02, 2005 10.62 10.74 10.59 10.72 263,832 +0.06(+0.57%)
Dec 01, 2005 10.70 10.75 10.64 10.65 257,507 -0.03(-0.31%)
Nov 30, 2005 10.65 10.69 10.55 10.69 252,474 +0.11(+1.05%)
Nov 29, 2005 10.58 10.66 10.51 10.58 121,310 +0.03(+0.26%)
Nov 28, 2005 10.63 10.66 10.52 10.55 180,871 -0.10(-0.94%)
Nov 25, 2005 10.55 10.67 10.55 10.65 54,836 +0.06(+0.58%)
Nov 23, 2005 10.55 10.65 10.54 10.59 92,758 +0.01(+0.10%)
Nov 22, 2005 10.57 10.63 10.54 10.58 109,598 -0.05(-0.47%)
Nov 21, 2005 10.51 10.63 10.46 10.63 110,715 +0.08(+0.79%)
Nov 18, 2005 10.55 10.55 10.49 10.54 91,831 +0.00(+0.00%)
Nov 17, 2005 10.42 10.54 10.38 10.54 70,640 +0.14(+1.33%)
Nov 16, 2005 10.40 10.46 10.30 10.41 86,847 -0.04(-0.37%)
Nov 15, 2005 10.43 10.50 10.37 10.44 80,983 +0.02(+0.16%)
Nov 14, 2005 10.55 10.57 10.39 10.43 98,107 -0.14(-1.37%)
Nov 11, 2005 10.55 10.69 10.54 10.57 136,037 -0.03(-0.31%)
Nov 10, 2005 10.47 10.64 10.36 10.61 166,008 +0.14(+1.38%)
Nov 09, 2005 10.45 10.53 10.42 10.46 116,514 +0.03(+0.27%)
Nov 08, 2005 10.45 10.51 10.41 10.43 93,011 -0.10(-0.95%)
Nov 07, 2005 10.55 10.55 10.41 10.53 220,585 -0.02(-0.16%)
Nov 04, 2005 10.55 10.61 9.489 10.55 186,746 -0.01(-0.11%)
Nov 03, 2005 10.68 10.69 10.49 10.56 212,727 -0.07(-0.68%)
Nov 02, 2005 10.41 10.69 10.41 10.63 400,152 +0.33(+3.24%)
Nov 01, 2005 10.31 10.44 10.24 10.30 171,745 -0.07(-0.70%)
Oct 31, 2005 10.29 10.43 10.29 10.37 253,598 +0.10(+0.97%)
Oct 28, 2005 10.05 10.36 9.989 10.27 145,887 +0.33(+3.35%)
Oct 27, 2005 10.04 10.18 9.939 9.939 107,660 -0.18(-1.81%)
Oct 26, 2005 10.04 10.28 10.03 10.12 82,883 +0.00(+0.00%)
Oct 25, 2005 10.30 10.33 9.916 10.12 121,386 -0.27(-2.57%)
Oct 24, 2005 10.11 10.41 10.05 10.39 127,873 +0.31(+3.09%)
Oct 21, 2005 9.894 10.12 9.894 10.08 109,288 +0.12(+1.17%)
Oct 20, 2005 10.16 10.27 9.889 9.961 94,786 -0.28(-2.71%)
Oct 19, 2005 9.667 10.24 9.633 10.24 210,303 +0.52(+5.31%)
Oct 18, 2005 9.867 9.889 9.689 9.722 89,794 -0.15(-1.52%)
Oct 17, 2005 9.772 9.905 9.750 9.872 171,647 +0.00(+0.00%)
Oct 14, 2005 9.889 9.889 9.733 9.872 199,324 +0.09(+0.97%)
Oct 13, 2005 9.711 9.822 9.694 9.778 177,982 +0.04(+0.46%)
Oct 12, 2005 9.717 9.855 9.689 9.733 157,441 +0.01(+0.06%)
Oct 11, 2005 9.739 9.828 9.606 9.728 180,170 -0.06(-0.57%)
Oct 10, 2005 10.02 10.02 9.717 9.783 78,112 -0.17(-1.67%)
Oct 07, 2005 9.928 9.994 9.889 9.950 163,415 +0.06(+0.62%)
Oct 06, 2005 9.983 10.06 9.761 9.889 343,866 -0.10(-1.00%)
Oct 05, 2005 10.16 10.16 9.939 9.989 228,276 -0.21(-2.02%)
Oct 04, 2005 10.47 10.51 10.11 10.19 364,405 -0.26(-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.
 
 
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.