First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.68	20.96	20.39	20.72	408,518	-0.26(-1.25%)
Nov 29, 2021	21.70	21.74	20.95	20.98	365,488	-0.32(-1.51%)
Nov 26, 2021	21.63	22.54	20.79	21.30	354,522	-1.19(-5.28%)
Nov 24, 2021	22.64	22.75	22.41	22.49	141,685	-0.26(-1.13%)
Nov 23, 2021	22.69	22.88	22.63	22.75	236,847	+0.20(+0.90%)
Nov 22, 2021	22.43	23.00	22.24	22.54	277,068	+0.41(+1.85%)
Nov 19, 2021	21.97	22.21	21.75	22.13	307,693	-0.13(-0.60%)
Nov 18, 2021	22.15	22.28	22.18	22.27	249,071	+0.10(+0.44%)
Nov 17, 2021	22.84	22.84	21.94	22.17	461,448	-0.38(-1.70%)
Nov 16, 2021	22.52	22.68	22.32	22.55	208,997	-0.03(-0.12%)
Nov 15, 2021	22.75	22.78	22.47	22.58	237,720	+0.00(+0.00%)
Nov 12, 2021	22.91	22.97	22.45	22.58	173,974	-0.29(-1.29%)
Nov 11, 2021	23.07	23.07	22.82	22.87	236,755	-0.13(-0.58%)
Nov 10, 2021	22.84			23.01	344,994	+0.21(+0.90%)
Nov 09, 2021	22.76	22.90	22.47	22.80	582,588	-0.04(-0.20%)
Nov 08, 2021	22.54	22.86	22.54	22.85	436,866	+0.39(+1.75%)
Nov 05, 2021	22.09	22.50	21.97	22.45	355,886	+0.65(+2.99%)
Nov 04, 2021	22.14	22.14	21.49	21.80	392,833	-0.36(-1.61%)
Nov 03, 2021	21.47	22.35	21.42	22.16	264,255	+0.62(+2.86%)
Nov 02, 2021	21.96	21.96	21.49	21.54	194,955	-0.39(-1.79%)
Nov 01, 2021	21.37	21.96	21.47	21.94	306,763	+0.72(+3.41%)
Oct 29, 2021	21.33		21.13	21.21	265,285	-0.12(-0.54%)
Oct 28, 2021	21.25	21.64	21.22	21.33	249,973	+0.23(+1.10%)
Oct 27, 2021	21.71	21.83	21.09	21.10	311,553	-0.80(-3.67%)
Oct 26, 2021	22.09		21.88	21.90	328,376	-0.26(-1.17%)
Oct 25, 2021	22.21	22.36	22.07	22.16	317,683	+0.20(+0.89%)
Oct 22, 2021	21.86	22.14	21.54	21.96	473,298	+0.54(+2.54%)
Oct 21, 2021	21.45	21.60	21.21	21.42	350,806	-0.12(-0.54%)
Oct 20, 2021	20.94	21.55	20.94	21.54	191,378	+0.52(+2.46%)
Oct 19, 2021	21.13	21.13	20.82	21.02	156,669	+0.02(+0.08%)
Oct 18, 2021	20.87	21.19	20.87	21.00	227,935	-0.03(-0.13%)
Oct 15, 2021	21.63	21.63	21.02	21.03	393,985	-0.15(-0.72%)
Oct 14, 2021	21.08	21.21	20.88	21.18	184,739	+0.37(+1.76%)
Oct 13, 2021	21.18	21.18	20.59	20.81	198,653	-0.34(-1.60%)
Oct 12, 2021	21.11	21.22	20.94	21.15	120,868	-0.01(-0.04%)
Oct 11, 2021	21.69	21.69	21.15	21.16	159,799	-0.29(-1.37%)
Oct 08, 2021	21.38	21.56	21.23	21.46	194,525	+0.05(+0.25%)
Oct 07, 2021	21.44	21.52	21.27	21.40	323,905	+0.18(+0.84%)
Oct 06, 2021	21.18	21.27	20.73	21.22	246,668	-0.12(-0.59%)
Oct 05, 2021	21.46	21.58	21.16	21.35	463,667	-0.01(-0.04%)
Oct 04, 2021	21.28	21.54	21.15	21.36	220,712	+0.12(+0.55%)
Oct 01, 2021	20.95	21.42	20.91	21.24	411,882	+0.36(+1.71%)
Sep 30, 2021	21.26	21.26	20.87	20.88	261,294	-0.19(-0.89%)
Sep 29, 2021	20.85	21.14	20.72	21.07	236,083	+0.19(+0.90%)
Sep 28, 2021	21.26	21.26	20.81	20.88	231,686	-0.28(-1.31%)
Sep 27, 2021	20.71	21.38	20.71	21.16	333,914	+0.70(+3.40%)
Sep 24, 2021	20.10	20.78	20.10	20.47	363,521	+0.24(+1.19%)
Sep 23, 2021	19.89	20.42	19.72	20.22	414,231	+0.56(+2.86%)
Sep 22, 2021	19.47	19.86	19.47	19.66	372,369	+0.38(+1.99%)
Sep 21, 2021	19.60	19.64	19.26	19.28	464,243	-0.16(-0.83%)
Sep 20, 2021	19.64	19.96	19.14	19.44	536,658	-0.74(-3.67%)
Sep 17, 2021	19.93	20.22	19.83	20.18	2,147,288	+0.37(+1.89%)
Sep 16, 2021	20.06	20.21	19.63	19.81	490,281	-0.14(-0.72%)
Sep 15, 2021	19.89	20.31	19.81	19.95	585,846	+0.13(+0.68%)
Sep 14, 2021	20.30	20.33	19.73	19.81	373,168	-0.42(-2.07%)
Sep 13, 2021	20.05	20.27	19.86	20.23	398,790	+0.37(+1.84%)
Sep 10, 2021	20.39	20.40	19.85	19.87	366,275	-0.43(-2.11%)
Sep 09, 2021	20.24	20.51	20.16	20.30	411,575	+0.03(+0.13%)
Sep 08, 2021	20.57	20.66	20.15	20.27	358,580	-0.45(-2.15%)
Sep 07, 2021	20.87	21.02	20.69	20.72	306,184	-0.10(-0.47%)
Sep 03, 2021	20.94	21.02	20.71	20.81	321,044	-0.05(-0.26%)
Sep 02, 2021	20.84	21.09	20.78	20.87	348,032	+0.00(+0.00%)

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.