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 (%)
Mar 30, 2007 8.512 8.540 8.329 8.390 266,175 -0.10(-1.18%)
Mar 29, 2007 8.578 8.617 8.406 8.490 181,915 -0.03(-0.33%)
Mar 28, 2007 8.562 8.612 8.495 8.517 92,452 -0.07(-0.84%)
Mar 27, 2007 8.623 8.678 8.584 8.589 142,863 -0.08(-0.90%)
Mar 26, 2007 8.673 8.739 8.578 8.667 105,068 -0.03(-0.38%)
Mar 23, 2007 8.667 8.739 8.667 8.701 114,097 +0.01(+0.13%)
Mar 22, 2007 8.728 8.728 8.673 8.689 146,514 +0.01(+0.13%)
Mar 21, 2007 8.495 8.678 8.428 8.678 127,279 +0.19(+2.22%)
Mar 20, 2007 8.412 8.490 8.395 8.490 129,946 +0.06(+0.66%)
Mar 19, 2007 8.395 8.445 8.367 8.434 216,780 +0.07(+0.86%)
Mar 16, 2007 8.401 8.428 8.284 8.362 497,936 -0.05(-0.59%)
Mar 15, 2007 8.395 8.456 8.340 8.412 164,645 +0.02(+0.26%)
Mar 14, 2007 8.195 8.390 8.173 8.390 147,135 +0.16(+1.89%)
Mar 13, 2007 8.478 8.406 8.179 8.234 302,533 -0.24(-2.88%)
Mar 12, 2007 8.467 8.506 8.423 8.478 145,133 -0.03(-0.33%)
Mar 09, 2007 8.478 8.506 8.428 8.506 176,847 +0.08(+0.92%)
Mar 08, 2007 8.517 8.545 8.251 8.428 182,250 -0.03(-0.33%)
Mar 07, 2007 8.501 8.545 8.379 8.456 307,457 -0.04(-0.46%)
Mar 06, 2007 8.395 8.501 8.295 8.495 242,140 +0.21(+2.55%)
Mar 05, 2007 8.456 8.490 8.284 8.284 269,532 -0.18(-2.10%)
Mar 02, 2007 8.623 8.728 8.456 8.462 189,087 -0.22(-2.50%)
Mar 01, 2007 8.617 8.789 8.506 8.678 308,991 -0.04(-0.51%)
Feb 28, 2007 8.673 8.828 8.651 8.723 213,432 +0.04(+0.51%)
Feb 27, 2007 8.912 8.934 8.678 8.678 225,770 -0.33(-3.64%)
Feb 26, 2007 9.084 9.084 8.900 9.006 131,697 -0.08(-0.86%)
Feb 23, 2007 9.123 9.145 9.039 9.084 115,102 -0.07(-0.79%)
Feb 22, 2007 9.156 9.178 9.056 9.156 193,860 -0.01(-0.06%)
Feb 21, 2007 9.156 9.200 9.123 9.161 151,818 -0.01(-0.12%)
Feb 20, 2007 9.050 9.189 8.989 9.172 230,511 +0.08(+0.92%)
Feb 16, 2007 9.111 9.111 9.006 9.089 139,666 -0.02(-0.24%)
Feb 15, 2007 9.195 9.211 9.100 9.111 105,566 -0.08(-0.91%)
Feb 14, 2007 9.178 9.272 9.156 9.195 236,472 +0.01(+0.06%)
Feb 13, 2007 9.161 9.200 9.028 9.189 178,484 +0.07(+0.73%)
Feb 12, 2007 9.078 9.134 9.028 9.123 134,121 +0.08(+0.86%)
Feb 09, 2007 9.106 9.195 9.017 9.045 151,393 -0.08(-0.91%)
Feb 08, 2007 9.128 9.200 9.089 9.128 106,628 -0.03(-0.36%)
Feb 07, 2007 9.139 9.167 9.111 9.161 223,019 +0.04(+0.43%)
Feb 06, 2007 9.100 9.161 9.039 9.123 163,231 +0.06(+0.61%)
Feb 05, 2007 9.056 9.184 9.050 9.067 255,493 -0.04(-0.43%)
Feb 02, 2007 9.167 9.195 9.073 9.106 167,972 -0.06(-0.61%)
Feb 01, 2007 9.139 9.189 9.100 9.161 234,878 +0.04(+0.43%)
Jan 31, 2007 9.095 9.161 9.056 9.123 216,976 -0.01(-0.06%)
Jan 30, 2007 9.084 9.161 9.061 9.128 256,993 +0.07(+0.74%)
Jan 29, 2007 8.934 9.084 8.812 9.061 358,808 +0.13(+1.49%)
Jan 26, 2007 8.906 8.978 8.828 8.928 254,317 +0.09(+1.07%)
Jan 25, 2007 8.978 9.017 8.812 8.834 159,811 -0.16(-1.73%)
Jan 24, 2007 8.950 9.006 8.945 8.989 152,348 +0.07(+0.75%)
Jan 23, 2007 8.856 8.995 8.828 8.923 220,819 +0.02(+0.19%)
Jan 22, 2007 8.950 9.000 8.850 8.906 243,766 -0.08(-0.87%)
Jan 19, 2007 8.956 9.017 8.912 8.984 189,771 -0.02(-0.25%)
Jan 18, 2007 9.011 9.095 8.939 9.006 322,373 -0.03(-0.37%)
Jan 17, 2007 9.056 9.172 9.000 9.039 177,432 -0.07(-0.79%)
Jan 16, 2007 9.228 9.322 9.067 9.111 221,772 -0.11(-1.14%)
Jan 12, 2007 9.195 9.317 9.195 9.217 487,069 +0.00(+0.00%)
Jan 11, 2007 9.006 9.350 9.006 9.217 867,463 +0.21(+2.28%)
Jan 10, 2007 8.956 9.050 8.834 9.011 259,243 -0.01(-0.12%)
Jan 09, 2007 9.006 9.073 8.884 9.023 163,327 +0.00(+0.00%)
Jan 08, 2007 9.078 9.089 8.945 9.023 253,020 -0.07(-0.79%)
Jan 05, 2007 9.211 9.267 9.045 9.095 297,583 -0.18(-1.92%)
Jan 04, 2007 9.272 9.317 9.189 9.272 319,895 -0.03(-0.36%)
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.