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 (%)
Mar 31, 2003 8.853 8.908 8.704 8.715 166,512 -0.13(-1.49%)
Mar 28, 2003 8.941 8.941 8.809 8.847 81,527 -0.09(-1.04%)
Mar 27, 2003 8.787 8.941 8.671 8.941 7,879,768 +0.14(+1.62%)
Mar 26, 2003 8.847 8.957 8.748 8.798 118,353 -0.13(-1.42%)
Mar 25, 2003 8.699 8.924 8.699 8.924 57,478 +0.20(+2.33%)
Mar 24, 2003 8.792 8.792 8.693 8.721 47,489 -0.10(-1.12%)
Mar 21, 2003 8.814 8.902 8.655 8.820 111,011 -0.05(-0.62%)
Mar 20, 2003 8.682 8.875 8.682 8.875 38,114 +0.08(+0.94%)
Mar 19, 2003 8.765 8.792 8.666 8.792 71,518 +0.05(+0.57%)
Mar 18, 2003 8.776 8.842 8.710 8.742 50,659 -0.02(-0.19%)
Mar 17, 2003 8.396 8.765 8.353 8.759 126,212 +0.18(+2.05%)
Mar 14, 2003 8.528 8.655 8.435 8.583 89,787 -0.03(-0.38%)
Mar 13, 2003 8.479 8.627 8.358 8.616 58,779 +0.21(+2.55%)
Mar 12, 2003 8.380 8.419 8.380 8.402 49,862 +0.02(+0.20%)
Mar 11, 2003 8.457 8.457 8.380 8.386 60,781 -0.02(-0.20%)
Mar 10, 2003 8.435 8.589 8.402 8.402 76,431 -0.20(-2.30%)
Mar 07, 2003 8.633 8.682 8.578 8.600 90,808 +0.01(+0.13%)
Mar 06, 2003 8.627 8.638 8.451 8.589 57,687 -0.09(-1.08%)
Mar 05, 2003 8.737 8.737 8.572 8.682 62,237 +0.02(+0.25%)
Mar 04, 2003 8.611 8.754 8.611 8.660 81,891 +0.06(+0.70%)
Mar 03, 2003 8.792 8.792 8.600 8.600 93,902 +0.07(+0.84%)
Feb 28, 2003 8.820 8.847 8.517 8.528 79,343 -0.29(-3.24%)
Feb 27, 2003 8.765 8.842 8.682 8.814 64,421 +0.09(+1.01%)
Feb 26, 2003 8.820 8.820 8.655 8.726 58,233 -0.03(-0.38%)
Feb 25, 2003 8.578 8.759 8.523 8.759 50,590 +0.10(+1.21%)
Feb 24, 2003 8.847 8.847 8.523 8.655 80,435 -0.15(-1.75%)
Feb 21, 2003 8.666 8.847 8.600 8.809 61,873 +0.15(+1.78%)
Feb 20, 2003 8.616 8.721 8.556 8.655 38,215 -0.01(-0.06%)
Feb 19, 2003 8.655 8.754 8.611 8.660 52,592 -0.10(-1.19%)
Feb 18, 2003 8.572 8.875 8.572 8.765 59,871 +0.14(+1.59%)
Feb 14, 2003 8.462 8.677 8.320 8.627 44,221 +0.04(+0.45%)
Feb 13, 2003 8.429 8.589 8.380 8.589 59,507 +0.16(+1.96%)
Feb 12, 2003 8.627 8.627 8.413 8.424 66,968 -0.19(-2.23%)
Feb 11, 2003 8.490 8.616 8.484 8.616 69,698 +0.03(+0.31%)
Feb 10, 2003 8.413 8.633 8.407 8.589 79,525 +0.17(+2.02%)
Feb 07, 2003 8.517 8.616 8.407 8.418 64,057 -0.14(-1.67%)
Feb 06, 2003 8.556 8.578 8.413 8.561 78,433 +0.03(+0.32%)
Feb 05, 2003 8.556 9.012 8.462 8.534 129,934 -0.01(-0.13%)
Feb 04, 2003 8.380 8.600 8.298 8.545 69,516 -0.04(-0.45%)
Feb 03, 2003 8.512 8.644 8.386 8.583 113,010 +0.07(+0.84%)
Jan 31, 2003 8.682 8.743 8.391 8.512 106,822 +0.01(+0.13%)
Jan 30, 2003 8.792 8.863 8.495 8.501 66,033 -0.29(-3.31%)
Jan 29, 2003 8.627 8.792 8.627 8.792 86,440 +0.01(+0.13%)
Jan 28, 2003 8.638 8.814 8.567 8.781 56,959 +0.14(+1.65%)
Jan 27, 2003 8.814 8.880 8.550 8.638 62,601 -0.01(-0.06%)
Jan 24, 2003 8.875 8.919 8.627 8.644 111,554 -0.27(-3.08%)
Jan 23, 2003 9.017 9.133 8.891 8.919 76,431 -0.19(-2.11%)
Jan 22, 2003 9.039 9.237 9.039 9.111 76,249 -0.03(-0.36%)
Jan 21, 2003 8.930 9.287 8.902 9.144 115,739 +0.18(+1.96%)
Jan 17, 2003 9.116 9.116 8.930 8.968 68,424 -0.15(-1.68%)
Jan 16, 2003 9.067 9.309 9.067 9.121 56,778 -0.02(-0.19%)
Jan 15, 2003 9.122 9.325 9.083 9.138 68,242 -0.15(-1.66%)
Jan 14, 2003 9.083 9.325 9.078 9.292 27,115 +0.16(+1.81%)
Jan 13, 2003 9.072 9.287 8.908 9.127 73,702 -0.08(-0.83%)
Jan 10, 2003 9.292 9.342 9.078 9.204 66,241 -0.10(-1.13%)
Jan 09, 2003 9.336 9.479 9.160 9.309 70,790 +0.08(+0.89%)
Jan 08, 2003 9.287 9.435 9.193 9.226 50,408 -0.06(-0.65%)
Jan 07, 2003 9.331 9.512 9.265 9.287 91,900 -0.16(-1.69%)
Jan 06, 2003 9.094 9.496 9.094 9.446 110,280 +0.19(+2.08%)
Jan 03, 2003 9.446 9.616 9.111 9.254 98,997 -0.12(-1.23%)
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.