First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.90	20.92	20.45	20.67	411,692	-0.30(-1.44%)
Mar 30, 2017	20.15	21.03	20.03	20.97	425,094	+0.90(+4.50%)
Mar 29, 2017	20.15	20.37	20.07	20.07	152,815	-0.23(-1.11%)
Mar 28, 2017	20.00	20.33	19.32	20.30	293,490	+0.30(+1.51%)
Mar 27, 2017	19.58	20.03	19.47	20.00	256,127	-0.08(-0.38%)
Mar 24, 2017	20.18	20.37	19.88	20.07	332,108	+0.11(+0.57%)
Mar 23, 2017	19.62	20.18	19.58	19.96	292,809	+0.38(+1.92%)
Mar 22, 2017	19.62	19.84	19.20	19.58	613,238	-0.15(-0.76%)
Mar 21, 2017	21.61	21.61	19.71	19.73	588,975	-1.73(-8.07%)
Mar 20, 2017	21.61	21.73	21.28	21.46	420,067	-0.19(-0.87%)
Mar 17, 2017	21.54	21.78	21.24	21.65	1,143,926	+0.08(+0.35%)
Mar 16, 2017	21.16	21.61	21.16	21.58	364,438	+0.45(+2.14%)
Mar 15, 2017	21.01	21.31	21.01	21.13	492,804	+0.11(+0.54%)
Mar 14, 2017	20.75	21.13	20.60	21.01	323,460	+0.08(+0.36%)
Mar 13, 2017	20.71	20.97	20.64	20.94	284,585	+0.23(+1.09%)
Mar 10, 2017	20.75	20.86	20.41	20.71	395,118	+0.08(+0.36%)
Mar 09, 2017	20.56	20.82	20.56	20.64	273,454	+0.11(+0.55%)
Mar 08, 2017	20.86	20.97	20.49	20.52	306,807	-0.15(-0.73%)
Mar 07, 2017	20.86	21.13	20.60	20.67	240,812	-0.19(-0.90%)
Mar 06, 2017	20.75	20.90	20.45	20.86	322,959	-0.11(-0.54%)
Mar 03, 2017	21.01	21.24	20.86	20.97	196,254	+0.11(+0.54%)
Mar 02, 2017	21.73	21.73	20.86	20.86	225,952	-0.90(-4.15%)
Mar 01, 2017	21.43	21.77	21.43	21.77	355,535	+0.87(+4.14%)
Feb 28, 2017	21.13	21.28	20.00	20.90	366,969	-0.40(-1.87%)
Feb 27, 2017	21.26	21.34	21.11	21.30	318,294	+0.04(+0.18%)
Feb 24, 2017	21.19	21.26	21.00	21.26	226,434	-0.15(-0.70%)
Feb 23, 2017	21.56	21.56	21.07	21.41	425,638	-0.06(-0.26%)
Feb 22, 2017	21.45	21.64	21.30	21.47	290,391	-0.02(-0.09%)
Feb 21, 2017	21.30	21.52	21.22	21.49	250,456	+0.22(+1.06%)
Feb 17, 2017		21.26	21.26	21.26	0	-0.11(-0.53%)
Feb 16, 2017	21.34	21.41	21.11	21.37	183,298	+0.07(+0.35%)
Feb 15, 2017	21.19	21.34	21.04	21.30	184,759	+0.04(+0.18%)
Feb 14, 2017	21.11	21.34	20.89	21.26	228,789	+0.15(+0.71%)
Feb 13, 2017	20.74	21.13	20.74	21.11	340,074	+0.45(+2.17%)
Feb 10, 2017	20.66	20.70	20.40	20.66	167,014	+0.19(+0.91%)
Feb 09, 2017	20.29	20.62	20.21	20.48	181,120	+0.30(+1.48%)
Feb 08, 2017	20.40	20.40	19.99	20.18	181,958	-0.34(-1.64%)
Feb 07, 2017	20.74	20.74	20.36	20.51	167,266	-0.15(-0.72%)
Feb 06, 2017	20.77	20.89	20.55	20.66	219,704	-0.22(-1.08%)
Feb 03, 2017	20.62	20.92	20.51	20.89	179,716	+0.52(+2.57%)
Feb 02, 2017	20.55	20.59	20.16	20.36	228,534	-0.30(-1.45%)
Feb 01, 2017	20.89	21.11	20.55	20.66	256,881	+0.04(+0.18%)
Jan 31, 2017	20.48	20.70	20.25	20.62	476,607	+0.07(+0.36%)
Jan 30, 2017	20.92	20.92	20.44	20.55	309,106	-0.52(-2.49%)
Jan 27, 2017	21.30	21.30	20.89	21.07	137,561	-0.15(-0.71%)
Jan 26, 2017	21.41	21.49	21.07	21.22	194,835	-0.30(-1.39%)
Jan 25, 2017	21.26	21.62	21.22	21.52	403,446	+0.41(+1.95%)
Jan 24, 2017	21.00	21.19	20.77	21.11	339,811	+0.22(+1.08%)
Jan 23, 2017	20.74	20.92	20.62	20.89	248,377	+0.11(+0.54%)
Jan 20, 2017	20.18	21.00	20.18	20.77	426,552	+0.67(+3.35%)
Jan 19, 2017	20.33	20.36	20.03	20.10	255,372	-0.19(-0.92%)
Jan 18, 2017	20.29	20.44	20.14	20.29	275,208	+0.04(+0.18%)
Jan 17, 2017	20.89	21.00	20.21	20.25	256,706	-0.75(-3.56%)
Jan 13, 2017		21.00	21.00	21.00	0	+0.11(+0.54%)
Jan 12, 2017	21.56	21.56	20.81	20.89	194,076	-0.67(-3.13%)
Jan 11, 2017	21.30	21.56	21.00	21.56	342,009	+0.30(+1.41%)
Jan 10, 2017	20.74	21.34	19.91	21.26	362,933	+0.52(+2.53%)
Jan 09, 2017	20.96	21.07	20.62	20.74	449,315	-0.41(-1.95%)
Jan 06, 2017	21.22	21.52	21.11	21.15	296,554	+0.00(+0.00%)
Jan 05, 2017	21.56	21.67	21.04	21.15	257,654	-0.49(-2.25%)
Jan 04, 2017	21.56	21.79	21.34	21.64	375,986	+0.19(+0.87%)

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.