First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	20.96	21.12	20.73	20.85	407,691	+0.04(+0.18%)
Oct 30, 2017	21.35	21.42	20.73	20.81	615,097	-0.61(-2.85%)
Oct 27, 2017	21.31	21.57	21.15	21.42	411,888	+0.19(+0.90%)
Oct 26, 2017	21.15	21.46	21.08	21.23	340,437	+0.08(+0.36%)
Oct 25, 2017	21.08	21.54	20.94	21.15	504,670	+0.04(+0.18%)
Oct 24, 2017	21.08	21.31	21.04	21.12	369,978	+0.11(+0.55%)
Oct 23, 2017	21.15	21.15	20.81	21.00	413,834	+0.00(+0.00%)
Oct 20, 2017	20.62	21.02	20.28	21.00	597,183	+0.88(+4.36%)
Oct 19, 2017	19.89	20.28	19.89	20.12	361,013	+0.04(+0.19%)
Oct 18, 2017	19.97	20.28	19.93	20.09	440,302	+0.19(+0.96%)
Oct 17, 2017	20.16	20.24	19.86	19.89	289,415	-0.27(-1.33%)
Oct 16, 2017	20.01	20.24	20.01	20.16	320,896	+0.19(+0.96%)
Oct 13, 2017	20.09	20.24	19.86	19.97	340,985	-0.11(-0.57%)
Oct 12, 2017	20.24	20.31	20.09	20.09	344,907	-0.11(-0.57%)
Oct 11, 2017	20.20	20.43	20.05	20.20	290,807	-0.08(-0.38%)
Oct 10, 2017	20.09	20.35	20.05	20.28	245,015	+0.19(+0.95%)
Oct 09, 2017	20.05	20.16	20.05	20.09	292,548	+0.00(+0.00%)
Oct 06, 2017	20.01	20.20	19.78	20.09	214,018	+0.08(+0.38%)
Oct 05, 2017	19.78	20.07	19.59	20.01	336,164	+0.27(+1.35%)
Oct 04, 2017	20.09	20.24	19.63	19.74	375,681	-0.50(-2.45%)
Oct 03, 2017	20.20	20.30	19.93	20.24	665,122	+0.00(+0.00%)
Oct 02, 2017	19.97	20.24	19.74	20.24	545,788	+0.27(+1.34%)
Sep 29, 2017	19.97	20.30	19.88	19.97	527,243	-0.04(-0.19%)
Sep 28, 2017	19.78	20.10	19.63	20.01	462,002	+0.27(+1.35%)
Sep 27, 2017	19.40	19.91	19.21	19.74	934,271	+0.69(+3.61%)
Sep 26, 2017	19.05	19.21	18.94	19.05	538,788	-0.04(-0.20%)
Sep 25, 2017	19.02	19.28	18.94	19.09	438,193	-0.04(-0.20%)
Sep 22, 2017	19.02	19.25	18.98	19.13	348,284	+0.11(+0.60%)
Sep 21, 2017	18.98	19.26	18.98	19.02	348,115	+0.00(+0.00%)
Sep 20, 2017	18.94	19.32	18.83	19.02	508,110	+0.00(+0.00%)
Sep 19, 2017	18.94	19.09	18.79	19.02	318,005	+0.08(+0.40%)
Sep 18, 2017	18.86	19.09	18.79	18.94	254,599	+0.08(+0.40%)
Sep 15, 2017	18.71	18.90	18.52	18.86	709,346	+0.15(+0.82%)
Sep 14, 2017	18.86	19.02	18.63	18.71	208,564	-0.19(-1.01%)
Sep 13, 2017	18.60	18.98	18.48	18.90	235,573	+0.19(+1.02%)
Sep 12, 2017	18.33	18.84	18.33	18.71	389,392	+0.50(+2.73%)
Sep 11, 2017	18.06	18.29	17.95	18.21	211,081	+0.38(+2.14%)
Sep 08, 2017	17.60	17.98	17.60	17.83	272,595	+0.19(+1.08%)
Sep 07, 2017	18.02	18.02	17.41	17.64	331,415	-0.34(-1.91%)
Sep 06, 2017	18.02	18.29	17.91	17.98	311,219	+0.08(+0.43%)
Sep 05, 2017	18.21	18.29	17.89	17.91	324,442	-0.46(-2.50%)
Sep 01, 2017	18.29	18.44	18.21	18.37	216,792	+0.08(+0.42%)
Aug 31, 2017	18.33	18.39	18.14	18.29	413,398	+0.08(+0.42%)
Aug 30, 2017	18.18	18.37	18.10	18.21	251,159	+0.05(+0.29%)
Aug 29, 2017	17.90	18.27	17.90	18.16	290,772	-0.08(-0.42%)
Aug 28, 2017	18.65	18.65	18.20	18.24	288,451	-0.42(-2.24%)
Aug 25, 2017	18.54	18.71	18.46	18.65	197,207	+0.15(+0.82%)
Aug 24, 2017	18.46	18.54	18.39	18.50	252,581	+0.15(+0.83%)
Aug 23, 2017	18.16	18.50	18.12	18.35	242,769	+0.08(+0.41%)
Aug 22, 2017	18.31	18.35	18.16	18.27	361,709	+0.11(+0.63%)
Aug 21, 2017	18.01	18.24	17.93	18.16	306,825	+0.08(+0.42%)
Aug 18, 2017	18.08	18.37	17.93	18.08	336,276	-0.15(-0.83%)
Aug 17, 2017	18.73	18.88	18.20	18.24	501,517	-0.68(-3.61%)
Aug 16, 2017	18.92	19.03	18.81	18.92	495,485	+0.15(+0.81%)
Aug 15, 2017	19.26	19.26	18.73	18.77	273,924	-0.38(-1.98%)
Aug 14, 2017	18.65	19.18	18.60	19.15	481,716	+0.72(+3.91%)
Aug 11, 2017	18.88	18.99	18.37	18.43	724,214	-0.38(-2.02%)
Aug 10, 2017	19.11	19.26	18.77	18.81	647,465	-0.49(-2.55%)
Aug 09, 2017	19.34	19.54	19.18	19.30	739,232	-0.19(-0.97%)
Aug 08, 2017	19.34	19.87	19.34	19.49	443,921	+0.04(+0.19%)
Aug 07, 2017	19.53	19.56	19.30	19.45	453,775	-0.08(-0.39%)
Aug 04, 2017		19.60	19.26	19.53	336,874	+0.19(+0.98%)
Aug 03, 2017	19.53	19.68	19.22	19.34	415,498	-0.30(-1.54%)
Aug 02, 2017	19.72	19.87	19.53	19.64	417,459	-0.15(-0.77%)

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.