First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.08	20.26	20.03	20.12	310,814	+0.02(+0.12%)
Nov 27, 2019	20.08	20.16	20.01	20.09	388,566	+0.11(+0.53%)
Nov 26, 2019	19.91	20.07	19.81	19.99	482,065	-0.01(-0.06%)
Nov 25, 2019	19.64	20.08	19.58	20.00	556,340	+0.41(+2.07%)
Nov 22, 2019	19.67	19.82	19.54	19.59	246,515	+0.00(+0.00%)
Nov 21, 2019	19.76	19.76	19.43	19.59	371,462	-0.11(-0.54%)
Nov 20, 2019	19.61	19.86	19.54	19.70	598,449	-0.01(-0.04%)
Nov 19, 2019	19.67	19.80	19.61	19.71	422,609	+0.15(+0.75%)
Nov 18, 2019	19.58	19.64	19.28	19.56	371,320	-0.14(-0.71%)
Nov 15, 2019	19.85	19.86	19.59	19.70	434,330	-0.03(-0.17%)
Nov 14, 2019	19.76	19.86	19.58	19.73	350,034	-0.07(-0.37%)
Nov 13, 2019	19.66	19.85	19.54	19.81	374,486	-0.05(-0.25%)
Nov 12, 2019	19.75	19.90	19.59	19.85	362,962	+0.12(+0.62%)
Nov 11, 2019	19.79	19.85	19.67	19.73	175,366	-0.16(-0.80%)
Nov 08, 2019	19.87	20.02	19.73	19.89	274,462	-0.02(-0.10%)
Nov 07, 2019	20.04	20.15	19.81	19.91	224,676	+0.12(+0.62%)
Nov 06, 2019	19.85	19.91	19.67	19.79	247,438	-0.07(-0.37%)
Nov 05, 2019	19.91	20.19	19.75	19.86	346,579	+0.05(+0.25%)
Nov 04, 2019	19.87	19.87	19.64	19.81	460,327	+0.23(+1.17%)
Nov 01, 2019	19.26	19.64	19.18	19.58	399,184	+0.38(+1.96%)
Oct 31, 2019	19.53	19.53	18.99	19.21	461,472	-0.48(-2.41%)
Oct 30, 2019	19.80	19.84	19.48	19.68	223,336	-0.11(-0.58%)
Oct 29, 2019	19.54	19.90	19.50	19.80	396,510	+0.24(+1.21%)
Oct 28, 2019	19.46	19.72	19.46	19.56	362,779	+0.21(+1.08%)
Oct 25, 2019	19.18	19.49	18.98	19.35	296,916	+0.18(+0.96%)
Oct 24, 2019	19.49	19.60	19.06	19.17	219,108	-0.35(-1.80%)
Oct 23, 2019	19.61	19.61	19.20	19.52	416,424	-0.08(-0.42%)
Oct 22, 2019	19.21	19.84	18.86	19.60	743,211	+0.34(+1.74%)
Oct 21, 2019	19.13	19.76	19.13	19.26	702,709	+0.22(+1.16%)
Oct 18, 2019	19.64	20.07	18.67	19.04	1,048,300	-0.92(-4.60%)
Oct 17, 2019	19.76	19.96	19.67	19.96	763,241	+0.32(+1.63%)
Oct 16, 2019	19.94	20.12	19.56	19.64	504,910	-0.24(-1.22%)
Oct 15, 2019	19.67	19.97	19.49	19.88	613,640	+0.23(+1.19%)
Oct 14, 2019	19.53	19.69	19.38	19.65	323,120	+0.02(+0.13%)
Oct 11, 2019	19.65	19.99	19.47	19.63	520,733	+0.37(+1.91%)
Oct 10, 2019	19.26	19.44	19.19	19.26	407,231	+0.08(+0.43%)
Oct 09, 2019	19.43	19.45	19.09	19.17	421,831	-0.09(-0.45%)
Oct 08, 2019	19.62	19.62	19.22	19.26	516,963	-0.63(-3.15%)
Oct 07, 2019	19.86	20.06	19.77	19.89	586,131	-0.07(-0.37%)
Oct 04, 2019	20.16	20.21	19.69	19.96	439,700	-0.07(-0.37%)
Oct 03, 2019	19.72	20.08	19.47	20.03	645,836	+0.34(+1.75%)
Oct 02, 2019	19.74	19.77	19.49	19.69	477,277	-0.06(-0.29%)
Oct 01, 2019	20.26	20.36	19.44	19.75	543,920	-0.31(-1.53%)
Sep 30, 2019	20.42	20.42	20.03	20.06	390,280	-0.27(-1.33%)
Sep 27, 2019	20.36	20.62	20.17	20.33	310,218	+0.16(+0.77%)
Sep 26, 2019	20.38	20.44	20.08	20.17	231,279	-0.29(-1.42%)
Sep 25, 2019	20.04	20.48	19.99	20.46	491,533	+0.50(+2.50%)
Sep 24, 2019	20.24	20.35	19.78	19.96	417,035	-0.24(-1.18%)
Sep 23, 2019	20.13	20.35	19.96	20.20	363,000	-0.05(-0.24%)
Sep 20, 2019	20.19	20.45	20.02	20.25	1,302,992	+0.09(+0.45%)
Sep 19, 2019	20.36	20.62	20.13	20.16	304,751	-0.16(-0.77%)
Sep 18, 2019	20.35	20.45	20.17	20.31	458,458	-0.10(-0.48%)
Sep 17, 2019	20.56	20.58	20.12	20.41	310,945	-0.30(-1.42%)
Sep 16, 2019	20.65	20.90	20.54	20.71	425,997	-0.02(-0.12%)
Sep 13, 2019	20.99	21.14	20.72	20.73	438,724	+0.02(+0.08%)
Sep 12, 2019	20.44	20.86	20.31	20.71	392,010	+0.17(+0.84%)
Sep 11, 2019	20.03	20.69	19.58	20.54	566,830	+0.55(+2.75%)
Sep 10, 2019	19.67	20.03	19.61	19.99	325,676	+0.43(+2.18%)
Sep 09, 2019	19.22	19.72	19.16	19.57	396,528	+0.48(+2.53%)
Sep 06, 2019	19.18	19.35	19.04	19.08	265,797	-0.09(-0.47%)
Sep 05, 2019	19.09	19.55	19.08	19.17	407,311	+0.47(+2.50%)
Sep 04, 2019	18.80	18.87	18.59	18.71	292,440	+0.07(+0.40%)

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.