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 (%)
May 30, 2008 6.322 6.322 5.899 6.256 411,730 -0.11(-1.73%)
May 29, 2008 6.174 6.437 6.152 6.366 193,458 +0.16(+2.57%)
May 28, 2008 6.382 6.440 6.130 6.206 157,294 -0.15(-2.42%)
May 27, 2008 6.316 6.470 6.256 6.360 199,055 +0.05(+0.78%)
May 26, 2008 6.366 6.432 6.250 6.311 185,037 +0.00(+0.00%)
May 23, 2008 6.366 6.432 6.250 6.311 185,037 -0.10(-1.54%)
May 22, 2008 6.311 6.498 6.234 6.410 213,604 +0.11(+1.74%)
May 21, 2008 6.327 6.371 6.234 6.300 145,487 +0.00(+0.00%)
May 20, 2008 6.316 6.371 6.234 6.300 124,744 -0.06(-0.95%)
May 19, 2008 6.437 6.443 6.289 6.360 339,903 -0.09(-1.45%)
May 16, 2008 6.492 6.498 6.228 6.454 321,264 +0.01(+0.09%)
May 15, 2008 6.377 6.509 6.316 6.448 126,064 +0.07(+1.03%)
May 14, 2008 6.498 6.542 6.366 6.382 193,147 -0.10(-1.61%)
May 13, 2008 6.580 6.591 6.366 6.487 142,011 -0.08(-1.25%)
May 12, 2008 6.470 6.602 6.388 6.569 160,937 +0.12(+1.87%)
May 09, 2008 6.399 6.536 6.371 6.448 167,002 -0.02(-0.25%)
May 08, 2008 6.651 6.695 6.410 6.465 154,242 -0.15(-2.24%)
May 07, 2008 7.107 7.151 6.569 6.613 224,215 -0.48(-6.74%)
May 06, 2008 7.091 7.212 6.959 7.091 166,628 -0.04(-0.62%)
May 05, 2008 7.206 7.261 7.041 7.135 208,706 -0.09(-1.22%)
May 02, 2008 7.470 7.470 7.151 7.223 228,497 -0.17(-2.30%)
May 01, 2008 7.195 7.398 7.129 7.393 215,341 +0.19(+2.59%)
Apr 30, 2008 7.431 7.431 7.047 7.206 275,857 -0.19(-2.60%)
Apr 29, 2008 7.514 7.530 7.332 7.398 91,858 -0.03(-0.44%)
Apr 28, 2008 7.409 7.574 7.371 7.431 221,021 -0.06(-0.81%)
Apr 25, 2008 7.530 7.552 7.267 7.492 118,885 -0.02(-0.29%)
Apr 24, 2008 7.135 7.613 7.069 7.514 135,395 +0.40(+5.56%)
Apr 23, 2008 7.310 7.310 7.052 7.118 225,156 -0.15(-2.11%)
Apr 22, 2008 7.321 7.321 7.063 7.272 192,453 -0.15(-2.00%)
Apr 21, 2008 7.508 7.585 7.343 7.420 177,847 -0.15(-1.96%)
Apr 18, 2008 7.541 7.684 7.371 7.569 283,793 +0.21(+2.91%)
Apr 17, 2008 7.267 7.415 7.162 7.354 144,655 +0.03(+0.45%)
Apr 16, 2008 7.052 7.365 6.915 7.321 258,307 +0.34(+4.80%)
Apr 15, 2008 6.750 7.008 6.663 6.986 219,760 +0.30(+4.43%)
Apr 14, 2008 6.300 6.877 6.245 6.690 452,967 -0.37(-5.29%)
Apr 11, 2008 7.063 7.272 7.003 7.063 182,326 -0.22(-3.02%)
Apr 10, 2008 7.146 7.393 7.025 7.283 170,288 +0.14(+1.92%)
Apr 09, 2008 7.387 7.415 7.107 7.146 255,106 -0.21(-2.84%)
Apr 08, 2008 7.283 7.409 6.975 7.354 188,704 +0.03(+0.37%)
Apr 07, 2008 7.382 7.530 7.234 7.327 209,485 +0.03(+0.38%)
Apr 04, 2008 7.519 7.563 7.250 7.299 225,396 -0.20(-2.64%)
Apr 03, 2008 7.349 7.558 7.140 7.497 408,349 -0.13(-1.66%)
Apr 02, 2008 7.591 7.684 7.288 7.624 301,698 +0.04(+0.58%)
Apr 01, 2008 7.558 7.689 7.354 7.580 428,109 +0.19(+2.60%)
Mar 31, 2008 7.256 7.618 7.019 7.387 317,687 +0.16(+2.20%)
Mar 28, 2008 7.371 7.371 7.184 7.228 324,811 -0.08(-1.05%)
Mar 27, 2008 7.503 7.558 7.157 7.305 298,790 -0.16(-2.13%)
Mar 26, 2008 7.530 7.530 7.272 7.464 252,000 -0.12(-1.59%)
Mar 25, 2008 7.398 7.585 7.113 7.585 182,965 +0.20(+2.68%)
Mar 24, 2008 7.426 7.519 7.113 7.387 365,187 +0.01(+0.07%)
Mar 21, 2008 7.239 7.415 6.717 7.382 865,587 +0.00(+0.00%)
Mar 20, 2008 7.239 7.415 6.717 7.382 865,587 +0.26(+3.62%)
Mar 19, 2008 7.437 7.475 6.904 7.124 356,731 -0.32(-4.35%)
Mar 18, 2008 7.019 7.459 6.937 7.448 487,025 +0.60(+8.83%)
Mar 17, 2008 6.509 7.085 6.437 6.844 235,230 +0.14(+2.05%)
Mar 14, 2008 7.063 7.063 6.547 6.706 228,794 -0.31(-4.46%)
Mar 13, 2008 6.563 7.135 6.563 7.019 402,310 +0.35(+5.19%)
Mar 12, 2008 6.701 7.173 6.635 6.673 630,012 -0.01(-0.08%)
Mar 11, 2008 6.311 6.679 6.311 6.679 277,115 +0.55(+9.06%)
Mar 10, 2008 6.119 6.217 6.053 6.124 266,802 +0.04(+0.63%)
Mar 07, 2008 5.795 6.234 5.795 6.086 199,668 +0.18(+3.07%)
Mar 06, 2008 6.064 6.190 5.899 5.904 158,403 -0.20(-3.33%)
Mar 05, 2008 6.184 6.272 6.003 6.108 1,115,452 -0.07(-1.16%)
Mar 04, 2008 6.195 6.256 6.047 6.179 987,478 -0.09(-1.49%)
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.