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 (%)
Sep 30, 2003 8.325 8.347 8.186 8.186 106,552 -0.10(-1.21%)
Sep 29, 2003 8.297 8.325 8.191 8.286 55,808 +0.09(+1.15%)
Sep 26, 2003 8.275 8.302 8.186 8.191 76,806 +0.01(+0.07%)
Sep 25, 2003 8.452 8.458 8.169 8.186 75,952 -0.11(-1.34%)
Sep 24, 2003 8.547 8.596 8.286 8.297 71,746 -0.22(-2.54%)
Sep 23, 2003 8.608 8.652 8.397 8.513 49,611 +0.02(+0.26%)
Sep 22, 2003 8.602 8.658 8.474 8.491 86,639 -0.24(-2.73%)
Sep 19, 2003 8.325 8.730 8.325 8.730 167,342 +0.11(+1.29%)
Sep 18, 2003 8.497 8.635 8.463 8.619 336,145 +0.13(+1.50%)
Sep 17, 2003 8.463 8.541 8.463 8.491 37,876 -0.02(-0.20%)
Sep 16, 2003 8.485 8.541 8.408 8.508 90,435 +0.13(+1.52%)
Sep 15, 2003 8.458 8.541 8.380 8.380 37,119 -0.07(-0.79%)
Sep 12, 2003 8.369 8.463 8.241 8.447 54,597 +0.08(+1.00%)
Sep 11, 2003 8.241 8.436 8.241 8.363 33,515 +0.12(+1.48%)
Sep 10, 2003 8.447 8.447 8.241 8.241 89,554 -0.21(-2.43%)
Sep 09, 2003 8.347 8.447 8.325 8.447 33,335 +0.07(+0.79%)
Sep 08, 2003 8.397 8.508 8.352 8.380 62,165 +0.03(+0.33%)
Sep 05, 2003 8.297 8.447 8.291 8.352 51,894 -0.09(-1.12%)
Sep 04, 2003 8.347 8.447 8.275 8.447 52,795 +0.02(+0.20%)
Sep 03, 2003 8.430 8.436 8.252 8.430 46,669 +0.05(+0.60%)
Sep 02, 2003 8.263 8.386 8.186 8.380 94,239 +0.17(+2.10%)
Aug 29, 2003 8.374 8.374 8.175 8.208 70,454 -0.06(-0.67%)
Aug 28, 2003 8.258 8.374 8.164 8.263 44,326 -0.11(-1.33%)
Aug 27, 2003 8.136 8.380 8.136 8.374 36,758 +0.11(+1.34%)
Aug 26, 2003 8.172 8.263 8.119 8.263 76,761 +0.09(+1.09%)
Aug 25, 2003 8.158 8.230 8.130 8.175 60,003 -0.02(-0.20%)
Aug 22, 2003 8.419 8.433 8.164 8.191 70,814 -0.21(-2.45%)
Aug 21, 2003 8.325 8.447 8.297 8.397 73,517 +0.08(+0.93%)
Aug 20, 2003 8.297 8.325 8.214 8.319 54,417 -0.06(-0.66%)
Aug 19, 2003 8.325 8.408 8.241 8.374 57,480 +0.08(+0.94%)
Aug 18, 2003 8.266 8.325 8.202 8.297 72,796 +0.09(+1.15%)
Aug 15, 2003 8.424 8.424 8.164 8.202 29,010 -0.06(-0.67%)
Aug 14, 2003 8.208 8.269 8.164 8.258 92,257 +0.07(+0.88%)
Aug 13, 2003 8.236 8.297 8.164 8.186 25,406 -0.12(-1.47%)
Aug 12, 2003 8.141 8.308 8.141 8.308 72,616 +0.13(+1.63%)
Aug 11, 2003 8.141 8.214 8.141 8.175 89,554 +0.03(+0.41%)
Aug 08, 2003 8.252 8.252 8.091 8.141 54,417 -0.08(-0.95%)
Aug 07, 2003 8.214 8.263 8.186 8.219 65,228 +0.03(+0.34%)
Aug 06, 2003 8.191 8.291 8.191 8.191 56,219 -0.01(-0.14%)
Aug 05, 2003 8.197 8.325 8.191 8.202 141,990 -0.06(-0.67%)
Aug 04, 2003 8.258 8.336 8.191 8.258 204,155 -0.01(-0.07%)
Aug 01, 2003 8.447 8.447 8.252 8.263 90,275 -0.22(-2.62%)
Jul 31, 2003 8.422 8.541 8.358 8.485 53,876 +0.01(+0.13%)
Jul 30, 2003 8.519 8.541 8.380 8.474 36,939 -0.02(-0.26%)
Jul 29, 2003 8.485 8.574 8.247 8.497 75,319 +0.19(+2.27%)
Jul 28, 2003 8.325 8.391 8.258 8.308 154,243 -0.05(-0.60%)
Jul 25, 2003 8.485 8.485 8.258 8.358 80,364 -0.09(-1.05%)
Jul 24, 2003 8.519 8.552 8.358 8.447 136,043 -0.06(-0.65%)
Jul 23, 2003 8.658 8.713 8.347 8.502 89,915 -0.10(-1.16%)
Jul 22, 2003 8.535 8.752 8.535 8.602 114,601 -0.01(-0.13%)
Jul 21, 2003 8.880 9.013 8.541 8.613 252,266 -0.60(-6.51%)
Jul 18, 2003 8.913 9.296 8.780 9.212 425,970 +0.47(+5.40%)
Jul 17, 2003 8.768 8.880 8.741 8.741 211,002 -0.14(-1.56%)
Jul 16, 2003 8.824 8.880 8.735 8.880 130,277 +0.08(+0.95%)
Jul 15, 2003 8.796 8.824 8.646 8.796 77,301 +0.01(+0.13%)
Jul 14, 2003 8.658 8.796 8.635 8.785 148,657 -0.01(-0.06%)
Jul 11, 2003 8.658 8.835 8.619 8.791 78,563 +0.22(+2.59%)
Jul 10, 2003 8.575 8.713 8.508 8.569 100,366 -0.16(-1.84%)
Jul 09, 2003 8.802 8.907 8.602 8.730 219,471 -0.07(-0.76%)
Jul 08, 2003 8.768 8.907 8.680 8.796 168,478 -0.11(-1.18%)
Jul 07, 2003 8.907 8.921 8.774 8.902 156,405 +0.05(+0.56%)
Jul 03, 2003 8.857 8.941 8.780 8.852 78,022 +0.00(+0.00%)
Jul 02, 2003 8.880 8.880 8.807 8.852 187,578 +0.06(+0.69%)
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.