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 )

20.90 -0.14 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2010 9.897 10.13 9.797 9.819 667,457 -0.14(-1.44%)
Mar 30, 2010 9.991 10.12 9.770 9.963 432,478 -0.04(-0.39%)
Mar 29, 2010 10.17 10.27 9.902 10.00 367,671 -0.14(-1.36%)
Mar 26, 2010 10.44 10.49 10.10 10.14 325,563 -0.26(-2.50%)
Mar 25, 2010 10.43 10.77 10.39 10.40 555,865 +0.03(+0.27%)
Mar 24, 2010 10.40 10.50 10.36 10.37 436,798 -0.12(-1.16%)
Mar 23, 2010 10.46 10.50 10.27 10.49 567,303 +0.03(+0.26%)
Mar 22, 2010 10.15 10.54 10.10 10.47 571,138 +0.24(+2.38%)
Mar 19, 2010 10.27 10.34 9.952 10.22 690,762 +0.03(+0.27%)
Mar 18, 2010 10.29 10.42 10.19 10.19 432,338 -0.08(-0.75%)
Mar 17, 2010 10.20 10.35 10.19 10.27 484,278 +0.07(+0.65%)
Mar 16, 2010 10.14 10.21 10.05 10.21 213,858 +0.08(+0.76%)
Mar 15, 2010 10.11 10.15 10.05 10.13 282,452 +0.02(+0.22%)
Mar 12, 2010 10.26 10.26 9.941 10.11 487,815 -0.09(-0.92%)
Mar 11, 2010 10.11 10.27 10.03 10.20 401,723 +0.03(+0.27%)
Mar 10, 2010 10.00 10.23 10.00 10.17 421,449 +0.14(+1.43%)
Mar 09, 2010 9.952 10.10 9.886 10.03 449,786 +0.05(+0.50%)
Mar 08, 2010 10.13 10.13 9.963 9.980 561,635 -0.12(-1.20%)
Mar 05, 2010 9.875 10.12 9.775 10.10 882,697 +0.27(+2.69%)
Mar 04, 2010 9.781 9.847 9.687 9.836 409,275 +0.06(+0.56%)
Mar 03, 2010 10.07 10.07 9.731 9.781 694,076 -0.24(-2.42%)
Mar 02, 2010 10.27 10.41 9.963 10.02 1,022,691 -0.25(-2.46%)
Mar 01, 2010 10.22 10.32 10.17 10.28 1,117,848 +0.08(+0.81%)
Feb 26, 2010 10.28 10.32 10.13 10.19 2,517,574 -0.11(-1.07%)
Feb 25, 2010 10.17 10.41 10.11 10.30 1,112,868 +0.08(+0.75%)
Feb 24, 2010 9.853 10.38 9.793 10.23 930,184 +0.38(+3.91%)
Feb 23, 2010 9.650 9.842 9.623 9.842 1,256,214 +0.19(+1.99%)
Feb 22, 2010 9.474 9.672 9.425 9.650 479,101 +0.24(+2.57%)
Feb 19, 2010 9.387 9.447 9.310 9.409 380,284 +0.02(+0.18%)
Feb 18, 2010 9.315 9.392 9.260 9.392 340,862 +0.09(+1.00%)
Feb 17, 2010 9.409 9.409 9.145 9.299 552,777 -0.07(-0.70%)
Feb 16, 2010 9.337 9.436 9.293 9.365 802,758 +0.07(+0.71%)
Feb 12, 2010 8.942 9.299 9.299 9.299 923,086 +0.18(+1.99%)
Feb 11, 2010 9.030 9.167 8.958 9.117 444,086 +0.04(+0.42%)
Feb 10, 2010 8.942 9.123 8.870 9.079 591,366 +0.09(+0.98%)
Feb 09, 2010 8.991 9.106 8.711 8.991 583,516 +0.15(+1.68%)
Feb 08, 2010 8.898 9.008 8.667 8.843 773,946 -0.09(-0.98%)
Feb 05, 2010 8.678 9.024 8.662 8.931 1,708,208 +0.30(+3.50%)
Feb 04, 2010 8.815 8.997 8.618 8.629 1,338,738 -0.25(-2.84%)
Feb 03, 2010 9.057 9.139 8.788 8.881 633,874 -0.22(-2.41%)
Feb 02, 2010 9.211 9.321 9.046 9.101 605,733 -0.04(-0.42%)
Feb 01, 2010 9.052 9.205 8.969 9.139 993,215 +0.13(+1.46%)
Jan 29, 2010 8.826 9.063 8.810 9.008 1,096,781 +0.11(+1.23%)
Jan 28, 2010 8.541 8.920 8.541 8.898 8,694,238 +0.58(+7.00%)
Jan 27, 2010 7.744 8.467 7.733 8.316 1,560,035 +0.18(+2.23%)
Jan 26, 2010 8.497 8.766 7.948 8.134 800,268 -0.42(-4.94%)
Jan 25, 2010 8.601 8.601 8.167 8.557 562,463 +0.03(+0.32%)
Jan 22, 2010 8.535 8.749 8.398 8.530 777,557 -0.04(-0.45%)
Jan 21, 2010 8.217 8.777 8.145 8.568 1,022,384 +0.36(+4.35%)
Jan 20, 2010 8.288 8.458 7.876 8.211 636,157 -0.14(-1.64%)
Jan 19, 2010 8.079 8.475 8.057 8.349 568,000 +0.26(+3.26%)
Jan 15, 2010 8.255 8.085 8.085 8.085 650,347 -0.15(-1.80%)
Jan 14, 2010 7.909 8.283 7.909 8.233 418,813 +0.27(+3.45%)
Jan 13, 2010 8.019 8.173 7.854 7.959 371,785 -0.01(-0.07%)
Jan 12, 2010 7.832 7.972 7.755 7.964 285,839 +0.04(+0.49%)
Jan 11, 2010 7.970 7.981 7.799 7.926 227,119 -0.01(-0.14%)
Jan 08, 2010 7.739 8.123 7.739 7.937 357,860 +0.14(+1.76%)
Jan 07, 2010 7.645 7.805 7.574 7.799 420,051 +0.17(+2.23%)
Jan 06, 2010 7.651 7.832 7.607 7.629 334,945 -0.01(-0.14%)
Jan 05, 2010 8.107 8.145 7.580 7.640 525,052 -0.49(-6.01%)
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.