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 )

23.07 -0.25 (-1.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 31, 2002 10.19 10.74 10.10 10.36 112,745 -0.08(-0.80%)
May 28, 2002 10.55 10.55 10.24 10.44 79,425 -0.13(-1.26%)
May 27, 2002 10.65 10.65 10.27 10.57 88,250 +0.00(+0.00%)
May 24, 2002 10.65 10.65 10.27 10.57 88,250 -0.01(-0.10%)
May 23, 2002 10.36 10.61 10.36 10.58 182,445 +0.02(+0.21%)
May 22, 2002 10.63 10.77 10.40 10.56 58,713 -0.06(-0.52%)
May 21, 2002 10.64 10.84 10.41 10.62 95,094 -0.02(-0.21%)
May 20, 2002 10.69 10.72 10.59 10.64 92,573 -0.05(-0.46%)
May 17, 2002 10.61 10.83 10.59 10.69 84,288 +0.08(+0.73%)
May 16, 2002 10.97 10.99 10.44 10.61 64,116 -0.29(-2.65%)
May 15, 2002 11.05 11.19 10.63 10.90 158,851 +0.07(+0.62%)
May 14, 2002 11.03 11.20 10.79 10.83 99,597 -0.19(-1.76%)
May 13, 2002 10.77 11.10 10.58 11.03 141,741 +0.26(+2.37%)
May 10, 2002 11.02 11.23 10.55 10.77 128,594 -0.24(-2.17%)
May 09, 2002 11.10 11.30 11.01 11.01 103,919 +0.00(+0.01%)
May 08, 2002 11.03 11.10 10.86 11.01 59,974 +0.13(+1.22%)
May 07, 2002 11.03 11.10 10.86 10.88 42,864 -0.15(-1.36%)
May 06, 2002 11.00 11.10 11.00 11.03 68,619 +0.02(+0.20%)
May 03, 2002 10.66 11.04 10.66 11.00 98,877 +0.04(+0.35%)
May 02, 2002 10.74 11.02 10.66 10.97 213,423 +0.32(+3.03%)
May 01, 2002 10.55 10.74 10.52 10.64 199,915 +0.11(+1.05%)
Apr 30, 2002 10.46 10.55 10.46 10.53 157,951 +0.04(+0.42%)
Apr 29, 2002 10.37 10.50 10.36 10.49 95,635 +0.12(+1.18%)
Apr 26, 2002 10.38 10.50 10.37 10.37 78,705 -0.11(-1.06%)
Apr 25, 2002 10.38 10.52 10.33 10.48 79,605 +0.09(+0.91%)
Apr 24, 2002 10.39 10.55 10.36 10.38 110,943 -0.08(-0.74%)
Apr 23, 2002 10.46 10.49 10.27 10.46 92,933 -0.03(-0.27%)
Apr 22, 2002 10.39 10.58 10.39 10.49 159,572 +0.06(+0.54%)
Apr 19, 2002 10.48 10.64 10.38 10.43 149,125 -0.04(-0.42%)
Apr 18, 2002 10.29 10.48 10.14 10.48 142,642 +0.11(+1.02%)
Apr 17, 2002 10.23 10.49 10.22 10.37 141,561 +0.01(+0.05%)
Apr 16, 2002 9.855 10.45 9.800 10.37 233,234 +0.53(+5.42%)
Apr 15, 2002 9.994 9.994 9.811 9.833 54,571 -0.12(-1.23%)
Apr 12, 2002 9.661 9.994 9.617 9.955 137,959 +0.36(+3.70%)
Apr 11, 2002 9.800 9.855 9.572 9.600 84,288 -0.06(-0.63%)
Apr 10, 2002 9.395 9.828 9.395 9.661 298,972 +0.33(+3.57%)
Apr 09, 2002 9.295 9.428 9.245 9.328 56,012 -0.06(-0.65%)
Apr 08, 2002 8.939 9.389 8.939 9.389 138,319 +0.39(+4.38%)
Apr 05, 2002 8.967 9.078 8.934 8.995 60,875 +0.02(+0.19%)
Apr 04, 2002 8.884 8.995 8.884 8.978 90,232 +0.09(+1.00%)
Apr 03, 2002 8.912 8.978 8.884 8.889 61,415 -0.02(-0.25%)
Apr 02, 2002 8.828 8.973 8.762 8.912 92,213 +0.14(+1.58%)
Apr 01, 2002 8.839 8.839 8.728 8.773 54,031 +0.04(+0.51%)
Mar 29, 2002 8.773 8.856 8.728 8.728 21,432 +0.00(+0.00%)
Mar 28, 2002 8.773 8.856 8.728 8.728 21,432 -0.10(-1.13%)
Mar 27, 2002 8.734 8.856 8.734 8.828 83,928 +0.02(+0.25%)
Mar 26, 2002 8.764 8.806 8.728 8.806 72,942 +0.08(+0.95%)
Mar 25, 2002 8.789 8.845 8.717 8.723 57,633 -0.05(-0.57%)
Mar 22, 2002 8.878 8.884 8.745 8.773 117,787 -0.14(-1.62%)
Mar 21, 2002 8.817 8.917 8.817 8.917 117,787 +0.11(+1.26%)
Mar 20, 2002 8.867 8.867 8.784 8.806 51,149 +0.04(+0.51%)
Mar 19, 2002 8.784 8.873 8.762 8.762 40,523 -0.05(-0.57%)
Mar 18, 2002 8.873 8.884 8.745 8.812 100,678 -0.07(-0.75%)
Mar 15, 2002 8.717 8.878 8.689 8.878 123,371 +0.02(+0.25%)
Mar 14, 2002 8.800 8.856 8.800 8.856 72,221 -0.02(-0.25%)
Mar 13, 2002 8.828 8.878 8.800 8.878 40,343 +0.02(+0.26%)
Mar 12, 2002 8.867 8.884 8.767 8.855 27,015 +0.04(+0.50%)
Mar 11, 2002 8.789 8.884 8.751 8.812 61,235 -0.06(-0.69%)
Mar 08, 2002 8.867 8.884 8.751 8.873 42,864 -0.01(-0.12%)
Mar 07, 2002 8.884 8.884 8.834 8.884 19,991 +0.00(+0.00%)
Mar 06, 2002 8.834 8.884 8.773 8.884 66,098 +0.05(+0.57%)
Mar 05, 2002 8.875 8.900 8.728 8.834 138,679 -0.05(-0.56%)
Mar 04, 2002 8.878 8.906 8.834 8.884 74,202 +0.03(+0.31%)
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.