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 (%)
Feb 27, 2004 9.656 9.817 9.601 9.712 130,097 -0.02(-0.17%)
Feb 26, 2004 9.490 9.767 9.490 9.729 127,574 +0.03(+0.29%)
Feb 25, 2004 9.379 9.701 9.379 9.701 200,011 +0.17(+1.75%)
Feb 24, 2004 9.434 9.551 9.434 9.534 112,799 +0.10(+1.06%)
Feb 23, 2004 9.296 9.496 9.296 9.434 88,293 -0.01(-0.06%)
Feb 20, 2004 9.379 9.490 9.351 9.440 71,535 +0.01(+0.06%)
Feb 19, 2004 9.451 9.462 9.290 9.434 138,386 +0.06(+0.59%)
Feb 18, 2004 9.462 9.484 9.351 9.379 67,751 -0.06(-0.59%)
Feb 17, 2004 9.212 9.434 9.212 9.434 145,593 +0.28(+3.03%)
Feb 13, 2004 9.479 9.564 9.157 9.157 70,814 -0.28(-2.94%)
Feb 12, 2004 9.168 9.612 9.168 9.434 68,111 -0.14(-1.51%)
Feb 11, 2004 9.346 9.651 9.323 9.579 98,924 +0.17(+1.77%)
Feb 10, 2004 9.268 9.429 9.157 9.412 109,195 +0.12(+1.31%)
Feb 09, 2004 9.490 9.490 9.279 9.290 54,237 -0.11(-1.18%)
Feb 06, 2004 9.163 9.423 9.157 9.401 85,049 +0.24(+2.67%)
Feb 05, 2004 9.185 9.285 9.074 9.157 114,961 +0.11(+1.16%)
Feb 04, 2004 9.052 9.157 9.035 9.052 139,287 -0.11(-1.21%)
Feb 03, 2004 9.412 9.412 9.057 9.163 89,014 +0.00(+0.00%)
Feb 02, 2004 9.212 9.401 9.157 9.163 143,251 -0.07(-0.72%)
Jan 30, 2004 9.212 9.312 9.174 9.229 90,996 -0.07(-0.78%)
Jan 29, 2004 9.573 9.573 9.090 9.301 79,824 +0.03(+0.30%)
Jan 28, 2004 9.740 9.740 9.207 9.274 109,735 -0.34(-3.52%)
Jan 27, 2004 9.740 9.767 9.507 9.612 236,409 -0.04(-0.40%)
Jan 26, 2004 9.407 9.651 9.407 9.651 97,843 +0.16(+1.70%)
Jan 23, 2004 9.434 9.507 9.385 9.490 122,529 +0.04(+0.47%)
Jan 22, 2004 9.490 9.545 9.440 9.446 312,270 -0.04(-0.41%)
Jan 21, 2004 9.379 9.501 9.340 9.484 370,291 -0.03(-0.35%)
Jan 20, 2004 9.146 9.523 9.135 9.518 163,072 +0.31(+3.31%)
Jan 16, 2004 9.268 9.357 9.185 9.212 149,738 +0.10(+1.10%)
Jan 15, 2004 9.129 9.396 9.113 9.113 88,677 -0.13(-1.38%)
Jan 14, 2004 9.113 9.251 9.113 9.240 75,903 +0.13(+1.46%)
Jan 13, 2004 9.007 9.113 8.907 9.107 77,786 +0.00(+0.00%)
Jan 12, 2004 9.151 9.157 9.018 9.107 91,167 +0.03(+0.37%)
Jan 09, 2004 9.018 9.124 9.002 9.074 124,349 -0.02(-0.18%)
Jan 08, 2004 9.046 9.196 9.018 9.090 88,550 +0.03(+0.36%)
Jan 07, 2004 9.018 9.107 9.018 9.057 91,536 +0.02(+0.18%)
Jan 06, 2004 9.018 9.179 9.018 9.040 87,572 -0.06(-0.67%)
Jan 05, 2004 9.224 9.224 9.046 9.101 105,051 +0.00(+0.00%)
Jan 02, 2004 9.018 9.201 8.907 9.101 140,368 +0.25(+2.82%)
Dec 31, 2003 8.935 9.163 8.852 8.852 146,314 -0.36(-3.92%)
Dec 30, 2003 9.124 9.224 9.040 9.212 59,309 +0.01(+0.06%)
Dec 29, 2003 9.157 9.224 9.007 9.207 65,982 +0.17(+1.84%)
Dec 26, 2003 9.004 9.057 8.990 9.040 18,795 +0.03(+0.31%)
Dec 24, 2003 9.212 9.224 8.963 9.013 64,452 -0.21(-2.23%)
Dec 23, 2003 9.052 9.229 9.052 9.218 199,759 +0.07(+0.79%)
Dec 22, 2003 9.024 9.151 9.024 9.146 86,282 +0.13(+1.48%)
Dec 19, 2003 9.007 9.029 8.768 9.013 181,516 +0.07(+0.81%)
Dec 18, 2003 8.874 8.941 8.768 8.941 78,872 +0.07(+0.81%)
Dec 17, 2003 8.838 8.868 8.746 8.868 277,864 +0.05(+0.57%)
Dec 16, 2003 8.619 8.880 8.619 8.818 178,318 +0.20(+2.32%)
Dec 15, 2003 8.935 8.979 8.602 8.619 88,316 -0.32(-3.54%)
Dec 12, 2003 8.880 8.935 8.796 8.935 59,052 +0.08(+0.88%)
Dec 11, 2003 8.680 8.935 8.641 8.857 122,169 +0.25(+2.90%)
Dec 10, 2003 8.724 8.724 8.574 8.608 134,584 -0.03(-0.39%)
Dec 09, 2003 8.874 8.874 8.630 8.641 105,988 -0.21(-2.38%)
Dec 08, 2003 8.796 8.935 8.713 8.852 114,518 +0.06(+0.63%)
Dec 05, 2003 8.924 8.880 8.796 8.796 77,193 -0.13(-1.43%)
Dec 04, 2003 8.735 8.935 8.635 8.924 124,199 +0.30(+3.47%)
Dec 03, 2003 8.796 8.996 8.602 8.624 128,819 -0.34(-3.78%)
Dec 02, 2003 9.074 9.074 8.918 8.963 59,088 -0.01(-0.12%)
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.