First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	21.49	21.72	20.92	20.97	386,909	-0.55(-2.54%)
Mar 30, 2022	22.02	22.15	21.38	21.52	621,900	-0.53(-2.39%)
Mar 29, 2022	22.05	22.24	21.75	22.04	388,438	+0.33(+1.51%)
Mar 28, 2022	21.69	21.72	21.32	21.72	262,249	-0.12(-0.54%)
Mar 25, 2022	21.53	22.01	21.36	21.83	279,004	+0.35(+1.61%)
Mar 24, 2022	21.28	21.56	21.06	21.49	306,589	+0.25(+1.20%)
Mar 23, 2022	21.96	22.17	21.20	21.23	365,008	-0.88(-3.99%)
Mar 22, 2022	22.08	22.42	22.00	22.12	234,310	+0.31(+1.42%)
Mar 21, 2022	22.49	22.55	21.63	21.81	473,258	-0.51(-2.28%)
Mar 18, 2022	22.03	22.38	21.56	22.32	1,545,121	+0.26(+1.20%)
Mar 17, 2022	21.88	22.54	21.80	22.05	418,458	-0.27(-1.22%)
Mar 16, 2022	21.92	22.37	21.81	22.32	504,441	+0.66(+3.02%)
Mar 15, 2022	21.82	21.91	21.35	21.67	409,452	-0.03(-0.13%)
Mar 14, 2022	22.17	22.35	21.54	21.70	403,459	-0.14(-0.63%)
Mar 11, 2022	21.67	21.94	21.50	21.83	381,484	+0.34(+1.57%)
Mar 10, 2022	21.18	21.51	20.94	21.50	370,876	+0.05(+0.25%)
Mar 09, 2022	21.46	21.74	21.11	21.44	455,309	+0.54(+2.57%)
Mar 08, 2022	21.08	21.51	20.82	20.91	377,809	+0.05(+0.26%)
Mar 07, 2022	21.30	21.60	20.77	20.85	341,716	-0.69(-3.21%)
Mar 04, 2022	21.75	21.75	21.33	21.54	298,654	-0.65(-2.91%)
Mar 03, 2022	22.31	22.33	21.99	22.19	254,726	-0.07(-0.33%)
Mar 02, 2022	21.53	22.42	21.53	22.26	237,064	+0.90(+4.22%)
Mar 01, 2022	22.12	22.22	21.19	21.36	435,423	-1.00(-4.48%)
Feb 28, 2022	22.18	22.44	21.35	22.36	356,720	-0.21(-0.93%)
Feb 25, 2022	21.89	22.68	22.24	22.57	279,833	+0.78(+3.60%)
Feb 24, 2022	21.44	21.84	20.75	21.79	314,689	-0.48(-2.15%)
Feb 23, 2022	22.74	22.89	22.16	22.26	270,904	-0.35(-1.55%)
Feb 22, 2022	22.68	22.91	22.47	22.62	257,195	-0.23(-1.03%)
Feb 18, 2022				22.85	0	+0.14(+0.64%)
Feb 17, 2022	22.92	22.98	22.58	22.71	236,445	-0.42(-1.83%)
Feb 16, 2022	22.96	23.23	22.92	23.13	195,289	+0.04(+0.16%)
Feb 15, 2022	22.74	23.11	22.74	23.09	236,460	+0.52(+2.32%)
Feb 14, 2022	22.92	23.11	22.46	22.57	323,360	-0.29(-1.26%)
Feb 11, 2022	22.80	23.17	22.62	22.86	330,327	-0.05(-0.20%)
Feb 10, 2022	22.95	23.27	22.72	22.90	387,158	-0.03(-0.12%)
Feb 09, 2022	23.45	23.45	22.82	22.93	308,883	-0.51(-2.19%)
Feb 08, 2022	22.90	23.51	22.86	23.44	305,524	+0.75(+3.30%)
Feb 07, 2022	22.69	22.80	22.44	22.70	231,380	+0.01(+0.04%)
Feb 04, 2022	22.84	22.92	22.36	22.69	335,092	+0.01(+0.04%)
Feb 03, 2022	22.69			22.68	353,921	-0.08(-0.36%)
Feb 02, 2022	22.89	22.89	22.46	22.76	401,625	-0.12(-0.51%)
Feb 01, 2022	22.63	23.01	22.25	22.88	392,184	+0.15(+0.67%)
Jan 31, 2022	22.19	22.78		22.72	703,533	+0.32(+1.41%)
Jan 28, 2022	22.04	23.38	21.66	22.41	427,235	+0.06(+0.28%)
Jan 27, 2022	22.88	23.41	22.10	22.34	306,892	-0.61(-2.67%)
Jan 26, 2022	23.44	23.66	22.53	22.96	394,172	-0.34(-1.47%)
Jan 25, 2022	23.03	23.55	22.53	23.30	264,338	+0.09(+0.39%)
Jan 24, 2022	22.30	23.33	22.29	23.21	438,051	+0.59(+2.59%)
Jan 21, 2022	22.52	23.28	22.52	22.62	544,069	-0.10(-0.44%)
Jan 20, 2022	23.15	23.46	22.62	22.72	267,785	-0.45(-1.94%)
Jan 19, 2022	23.87	23.87	23.16	23.17	208,067	-0.59(-2.50%)
Jan 18, 2022	24.05	24.16	23.74	23.77	277,713	-0.32(-1.35%)
Jan 14, 2022				24.09	0	+0.23(+0.94%)
Jan 13, 2022	23.85	24.10	23.66	23.87	186,563	+0.17(+0.72%)
Jan 12, 2022	23.62	23.89	23.35	23.70	307,929	-0.05(-0.19%)
Jan 11, 2022	23.78	24.06	23.47	23.74	238,377	-0.16(-0.68%)
Jan 10, 2022	24.11	24.11	23.72	23.90	296,981	+0.02(+0.08%)
Jan 07, 2022	23.71	24.04	23.60	23.89	310,867	+0.14(+0.57%)
Jan 06, 2022	23.09	23.78	23.09	23.75	302,100	+0.87(+3.78%)
Jan 05, 2022	22.95	23.25	22.86	22.89	280,242	+0.03(+0.12%)
Jan 04, 2022	22.58	23.20	22.58	22.86	236,377	+0.46(+2.05%)

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.