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 (%)
Jul 29, 2005 9.991 10.08 9.892 9.908 105,894 -0.12(-1.15%)
Jul 28, 2005 9.941 10.06 9.941 10.02 115,647 +0.08(+0.77%)
Jul 27, 2005 10.03 10.15 9.941 9.947 99,928 -0.15(-1.47%)
Jul 26, 2005 9.985 10.17 9.930 10.10 157,736 +0.11(+1.10%)
Jul 25, 2005 10.19 10.21 9.848 9.985 294,402 -0.18(-1.78%)
Jul 22, 2005 10.13 10.18 9.820 10.17 408,879 -0.05(-0.54%)
Jul 21, 2005 10.49 10.59 10.17 10.22 132,926 -0.25(-2.41%)
Jul 20, 2005 10.21 10.52 10.16 10.47 186,639 +0.20(+1.92%)
Jul 19, 2005 10.21 10.30 10.18 10.28 123,076 +0.12(+1.19%)
Jul 18, 2005 10.26 10.33 10.13 10.16 198,680 -0.15(-1.44%)
Jul 15, 2005 10.36 10.38 10.25 10.30 158,951 -0.02(-0.21%)
Jul 14, 2005 10.53 10.64 10.33 10.33 153,405 -0.21(-1.98%)
Jul 13, 2005 10.55 10.67 10.49 10.53 207,827 +0.02(+0.16%)
Jul 12, 2005 10.55 10.66 10.47 10.52 124,401 -0.05(-0.52%)
Jul 11, 2005 10.82 11.14 10.49 10.57 423,153 -0.30(-2.78%)
Jul 08, 2005 10.55 10.90 10.50 10.88 207,237 +0.31(+2.96%)
Jul 07, 2005 10.28 10.60 10.28 10.56 156,123 +0.08(+0.73%)
Jul 06, 2005 10.51 10.54 10.42 10.49 131,877 -0.04(-0.36%)
Jul 05, 2005 10.44 10.53 10.42 10.52 337,918 +0.01(+0.10%)
Jul 01, 2005 10.43 10.51 10.29 10.51 365,957 +0.13(+1.27%)
Jun 30, 2005 10.38 10.44 10.30 10.38 245,990 +0.01(+0.05%)
Jun 29, 2005 10.17 10.38 10.12 10.38 105,284 +0.13(+1.29%)
Jun 28, 2005 9.991 10.27 9.925 10.24 141,450 +0.33(+3.32%)
Jun 27, 2005 9.777 9.914 9.743 9.914 91,811 +0.04(+0.39%)
Jun 24, 2005 9.908 9.991 9.799 9.875 169,969 -0.10(-0.99%)
Jun 23, 2005 10.25 10.27 9.974 9.974 109,923 -0.35(-3.40%)
Jun 22, 2005 10.30 10.35 10.18 10.33 74,502 +0.09(+0.91%)
Jun 21, 2005 10.18 10.26 10.08 10.23 72,650 +0.12(+1.14%)
Jun 20, 2005 10.19 10.25 10.11 10.12 79,847 -0.11(-1.07%)
Jun 17, 2005 10.17 10.28 10.17 10.23 270,369 +0.09(+0.87%)
Jun 16, 2005 10.15 10.17 10.07 10.14 169,585 +0.01(+0.05%)
Jun 15, 2005 9.815 10.13 9.694 10.13 251,203 +0.36(+3.65%)
Jun 14, 2005 9.711 9.799 9.557 9.777 216,602 +0.09(+0.91%)
Jun 13, 2005 9.969 10.02 9.672 9.689 235,960 -0.27(-2.70%)
Jun 10, 2005 9.733 9.980 9.733 9.958 103,676 +0.14(+1.40%)
Jun 09, 2005 9.667 9.831 9.639 9.820 134,231 +0.12(+1.25%)
Jun 08, 2005 9.683 9.848 9.678 9.700 125,080 -0.05(-0.51%)
Jun 07, 2005 9.793 9.980 9.749 9.749 153,368 -0.09(-0.95%)
Jun 06, 2005 9.667 9.875 9.667 9.842 105,626 +0.09(+0.96%)
Jun 03, 2005 9.870 9.919 9.738 9.749 153,374 -0.19(-1.88%)
Jun 02, 2005 9.886 9.991 9.886 9.936 175,899 -0.03(-0.33%)
Jun 01, 2005 9.936 9.969 9.831 9.969 239,596 +0.08(+0.83%)
May 31, 2005 10.06 10.06 9.853 9.886 359,936 -0.06(-0.61%)
May 27, 2005 10.06 10.11 9.925 9.947 227,457 -0.03(-0.33%)
May 26, 2005 9.722 9.996 9.722 9.980 102,300 +0.22(+2.25%)
May 25, 2005 9.842 9.842 9.656 9.760 120,101 -0.13(-1.33%)
May 24, 2005 9.810 9.936 9.810 9.892 114,338 -0.05(-0.50%)
May 23, 2005 9.837 9.996 9.804 9.941 174,350 +0.03(+0.33%)
May 20, 2005 9.958 9.958 9.804 9.908 108,682 +0.03(+0.33%)
May 19, 2005 9.941 10.03 9.864 9.875 98,036 -0.17(-1.70%)
May 18, 2005 10.02 10.08 9.919 10.05 220,302 +0.04(+0.44%)
May 17, 2005 9.810 10.02 9.788 10.00 141,794 +0.12(+1.25%)
May 16, 2005 9.573 9.886 9.573 9.878 128,168 +0.30(+3.18%)
May 13, 2005 9.722 9.722 9.455 9.573 203,346 -0.04(-0.40%)
May 12, 2005 9.788 9.886 9.601 9.612 76,827 -0.16(-1.63%)
May 11, 2005 9.700 9.820 9.546 9.771 96,319 +0.15(+1.60%)
May 10, 2005 9.820 9.925 9.612 9.617 131,700 -0.37(-3.69%)
May 09, 2005 9.842 9.985 9.799 9.985 132,252 +0.15(+1.51%)
May 06, 2005 9.864 9.897 9.722 9.837 123,434 +0.07(+0.73%)
May 05, 2005 9.947 10.01 9.694 9.766 135,484 -0.13(-1.33%)
May 04, 2005 9.777 9.941 9.700 9.897 125,568 +0.19(+1.98%)
May 03, 2005 9.694 9.875 9.650 9.705 101,351 -0.06(-0.62%)
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.