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 (%)
Jun 28, 2002 10.98 11.05 10.69 10.75 237,120 -0.23(-2.10%)
Jun 27, 2002 11.15 11.26 10.83 10.98 136,121 -0.18(-1.58%)
Jun 26, 2002 10.83 11.20 10.74 11.16 140,307 +0.21(+1.91%)
Jun 25, 2002 10.92 11.22 10.74 10.95 85,348 +0.00(+0.00%)
Jun 21, 2002 10.72 11.07 10.71 10.95 160,871 +0.19(+1.74%)
Jun 20, 2002 10.41 10.88 10.41 10.76 118,287 +0.23(+2.19%)
Jun 19, 2002 10.89 11.22 10.41 10.53 102,273 -0.46(-4.20%)
Jun 18, 2002 11.01 11.05 10.96 11.00 213,645 -0.01(-0.10%)
Jun 17, 2002 10.67 11.01 10.48 11.01 228,385 +0.24(+2.19%)
Jun 14, 2002 9.836 10.77 9.561 10.77 81,163 +0.54(+5.26%)
Jun 12, 2002 10.09 10.38 10.03 10.23 92,810 +0.07(+0.65%)
Jun 11, 2002 9.952 10.26 9.952 10.17 79,525 -0.08(-0.75%)
Jun 10, 2002 10.11 10.24 9.941 10.24 44,221 +0.13(+1.30%)
Jun 07, 2002 9.781 10.20 9.616 10.11 118,833 +0.24(+2.39%)
Jun 06, 2002 10.04 10.22 9.781 9.875 127,386 -0.21(-2.07%)
Jun 05, 2002 9.891 10.30 9.727 10.08 127,932 -0.16(-1.61%)
May 31, 2002 10.08 10.63 9.996 10.25 113,919 -0.08(-0.80%)
May 28, 2002 10.44 10.44 10.14 10.33 80,253 -0.13(-1.26%)
May 27, 2002 10.55 10.55 10.17 10.46 89,170 +0.00(+0.00%)
May 24, 2002 10.55 10.55 10.17 10.46 89,170 -0.01(-0.11%)
May 23, 2002 10.25 10.50 10.25 10.47 184,346 +0.02(+0.21%)
May 22, 2002 10.52 10.65 10.29 10.45 59,325 -0.05(-0.52%)
May 21, 2002 10.53 10.73 10.30 10.51 96,085 -0.02(-0.21%)
May 20, 2002 10.58 10.61 10.48 10.53 93,538 -0.05(-0.46%)
May 17, 2002 10.50 10.72 10.48 10.58 85,167 +0.08(+0.73%)
May 16, 2002 10.85 10.87 10.34 10.50 64,785 -0.29(-2.65%)
May 15, 2002 10.94 11.08 10.52 10.79 160,507 +0.07(+0.62%)
May 14, 2002 10.91 11.08 10.68 10.72 100,635 -0.19(-1.76%)
May 13, 2002 10.66 10.99 10.47 10.91 143,218 +0.25(+2.37%)
May 10, 2002 10.91 11.11 10.44 10.66 129,934 -0.24(-2.17%)
May 09, 2002 10.99 11.19 10.90 10.90 105,002 +0.00(+0.00%)
May 08, 2002 10.91 10.99 10.75 10.90 60,599 +0.13(+1.23%)
May 07, 2002 10.92 10.99 10.75 10.76 43,311 -0.15(-1.36%)
May 06, 2002 10.89 10.99 10.89 10.91 69,334 +0.02(+0.20%)
May 03, 2002 10.55 10.92 10.55 10.89 99,907 +0.04(+0.35%)
May 02, 2002 10.63 10.91 10.55 10.85 215,647 +0.32(+3.03%)
May 01, 2002 10.44 10.63 10.41 10.53 201,998 +0.11(+1.05%)
Apr 30, 2002 10.35 10.44 10.35 10.42 159,597 +0.04(+0.42%)
Apr 29, 2002 10.26 10.39 10.25 10.38 96,631 +0.12(+1.18%)
Apr 26, 2002 10.28 10.39 10.26 10.26 79,525 -0.11(-1.06%)
Apr 25, 2002 10.28 10.41 10.23 10.37 80,435 +0.09(+0.91%)
Apr 24, 2002 10.28 10.44 10.25 10.28 112,100 -0.08(-0.74%)
Apr 23, 2002 10.35 10.39 10.17 10.35 93,902 -0.03(-0.27%)
Apr 22, 2002 10.29 10.47 10.29 10.38 161,234 +0.06(+0.54%)
Apr 19, 2002 10.37 10.53 10.27 10.33 150,680 -0.04(-0.42%)
Apr 18, 2002 10.18 10.37 10.03 10.37 144,128 +0.10(+1.02%)
Apr 17, 2002 10.13 10.39 10.11 10.26 143,036 +0.01(+0.05%)
Apr 16, 2002 9.754 10.34 9.699 10.26 235,665 +0.53(+5.42%)
Apr 15, 2002 9.891 9.891 9.710 9.732 55,140 -0.12(-1.23%)
Apr 12, 2002 9.561 9.891 9.517 9.853 139,397 +0.35(+3.70%)
Apr 11, 2002 9.699 9.754 9.474 9.501 85,167 -0.06(-0.63%)
Apr 10, 2002 9.298 9.726 9.298 9.561 302,088 +0.33(+3.57%)
Apr 09, 2002 9.199 9.331 9.149 9.232 56,596 -0.06(-0.65%)
Apr 08, 2002 8.847 9.292 8.847 9.292 139,761 +0.39(+4.38%)
Apr 05, 2002 8.875 8.984 8.842 8.902 61,509 +0.02(+0.19%)
Apr 04, 2002 8.793 8.902 8.792 8.886 91,172 +0.09(+1.00%)
Apr 03, 2002 8.820 8.886 8.792 8.798 62,055 -0.02(-0.25%)
Apr 02, 2002 8.737 8.880 8.671 8.820 93,174 +0.14(+1.58%)
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.