First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.17	22.43	21.34	22.35	356,892	-0.21(-0.93%)
Feb 25, 2022	21.88	22.67	22.23	22.56	279,968	+0.78(+3.60%)
Feb 24, 2022	21.43	21.83	20.74	21.78	314,840	-0.48(-2.15%)
Feb 23, 2022	22.73	22.88	22.15	22.25	271,035	-0.35(-1.55%)
Feb 22, 2022	22.67	22.90	22.46	22.60	257,319	-0.23(-1.03%)
Feb 18, 2022				22.84	0	+0.14(+0.64%)
Feb 17, 2022	22.91	22.97	22.57	22.69	236,558	-0.42(-1.83%)
Feb 16, 2022	22.95	23.22	22.91	23.12	195,382	+0.04(+0.16%)
Feb 15, 2022	22.73	23.10	22.73	23.08	236,574	+0.52(+2.32%)
Feb 14, 2022	22.91	23.10	22.45	22.56	323,515	-0.29(-1.26%)
Feb 11, 2022	22.79	23.15	22.60	22.85	330,486	-0.05(-0.20%)
Feb 10, 2022	22.94	23.26	22.71	22.89	387,344	-0.03(-0.12%)
Feb 09, 2022	23.44	23.44	22.81	22.92	309,032	-0.51(-2.19%)
Feb 08, 2022	22.89	23.50	22.85	23.43	305,671	+0.75(+3.30%)
Feb 07, 2022	22.68	22.79	22.43	22.69	231,491	+0.01(+0.04%)
Feb 04, 2022	22.83	22.91	22.35	22.68	335,253	+0.01(+0.04%)
Feb 03, 2022	22.68			22.67	354,091	-0.08(-0.36%)
Feb 02, 2022	22.87	22.87	22.45	22.75	401,818	-0.12(-0.51%)
Feb 01, 2022	22.62	23.00	22.24	22.87	392,373	+0.15(+0.67%)
Jan 31, 2022	22.18	22.77		22.71	703,871	+0.32(+1.41%)
Jan 28, 2022	22.03	23.37	21.65	22.40	427,440	+0.06(+0.28%)
Jan 27, 2022	22.87	23.40	22.09	22.33	307,039	-0.61(-2.67%)
Jan 26, 2022	23.43	23.65	22.52	22.95	394,362	-0.34(-1.47%)
Jan 25, 2022	23.02	23.54	22.52	23.29	264,465	+0.09(+0.39%)
Jan 24, 2022	22.29	23.32	22.28	23.20	438,261	+0.59(+2.59%)
Jan 21, 2022	22.51	23.27	22.51	22.61	544,331	-0.10(-0.44%)
Jan 20, 2022	23.14	23.45	22.60	22.71	267,913	-0.45(-1.94%)
Jan 19, 2022	23.86	23.86	23.15	23.16	208,167	-0.59(-2.50%)
Jan 18, 2022	24.04	24.15	23.73	23.76	277,846	-0.32(-1.35%)
Jan 14, 2022				24.08	0	+0.23(+0.94%)
Jan 13, 2022	23.84	24.09	23.65	23.86	186,653	+0.17(+0.72%)
Jan 12, 2022	23.61	23.87	23.34	23.69	308,077	-0.04(-0.19%)
Jan 11, 2022	23.77	24.05	23.46	23.73	238,492	-0.16(-0.68%)
Jan 10, 2022	24.10	24.10	23.70	23.89	297,124	+0.02(+0.08%)
Jan 07, 2022	23.69	24.03	23.59	23.87	311,016	+0.14(+0.57%)
Jan 06, 2022	23.08	23.77	23.08	23.74	302,245	+0.86(+3.78%)
Jan 05, 2022	22.94	23.24	22.85	22.87	280,377	+0.03(+0.12%)
Jan 04, 2022	22.57	23.19	22.57	22.85	236,491	+0.46(+2.05%)
Jan 03, 2022	22.20	22.75	22.15	22.39	264,192	+0.42(+1.93%)
Dec 31, 2021	21.87	22.05	21.75	21.96	241,973	+0.08(+0.37%)
Dec 30, 2021	21.88	22.24	21.81	21.88	252,425	-0.17(-0.78%)
Dec 29, 2021	21.87	22.17	21.87	22.05	213,911	+0.01(+0.04%)
Dec 28, 2021	21.22	22.26	21.22	22.05	217,425	-0.01(-0.04%)
Dec 27, 2021	21.93	22.05	21.62	22.05	192,756	+0.26(+1.20%)
Dec 23, 2021	21.76	22.05	21.49	21.79	164,389	+0.05(+0.25%)
Dec 22, 2021	21.37	21.74	21.29	21.74	272,349	+0.24(+1.13%)
Dec 21, 2021	21.15	21.67	20.84	21.50	394,668	+0.68(+3.25%)
Dec 20, 2021	21.48	21.48	20.42	20.82	687,660	-0.97(-4.46%)
Dec 17, 2021	21.19	22.24	20.58	21.79	2,397,498	+0.41(+1.94%)
Dec 16, 2021	21.32	21.79	21.09	21.38	485,534	+0.37(+1.76%)
Dec 15, 2021	21.31	21.69	20.91	21.01	1,059,313	-0.13(-0.60%)
Dec 14, 2021	21.14	21.62	21.00	21.14	689,790	+0.17(+0.82%)
Dec 13, 2021	21.16	21.51	20.83	20.96	385,151	-0.35(-1.65%)
Dec 10, 2021	21.43	21.47	21.05	21.32	217,011	+0.02(+0.08%)
Dec 09, 2021	21.52	21.55	21.29	21.30	209,247	-0.37(-1.70%)
Dec 08, 2021	21.74	21.82	21.26	21.67	293,465	+0.09(+0.42%)
Dec 07, 2021	21.99	22.07	21.43	21.58	298,952	-0.19(-0.87%)
Dec 06, 2021	21.35	22.05	21.24	21.77	407,242	+0.86(+4.14%)
Dec 03, 2021	21.45	21.54	20.75	20.90	331,922	-0.47(-2.19%)
Dec 02, 2021	20.77	21.56	20.77	21.37	301,754	+0.75(+3.63%)

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.