First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	20.17	20.48	19.56	19.57	246,102	-0.40(-2.01%)
Jun 29, 2023	19.90	20.22	19.79	19.98	205,733	+0.27(+1.36%)
Jun 28, 2023	19.62	19.76	19.37	19.71	251,919	+0.03(+0.15%)
Jun 27, 2023	19.59	19.92	19.35	19.68	235,006	+0.11(+0.54%)
Jun 26, 2023	19.59	20.06	19.55	19.57	258,786	+0.05(+0.25%)
Jun 23, 2023	19.48	19.84	19.23	19.52	862,549	-0.26(-1.31%)
Jun 22, 2023	20.35	20.35	19.60	19.78	285,716	-0.67(-3.28%)
Jun 21, 2023	20.77	20.94	20.45	20.45	369,153	-0.41(-1.97%)
Jun 20, 2023	20.73	20.88	20.53	20.87	340,413	+0.06(+0.28%)
Jun 16, 2023	21.04	21.04	20.52	20.81	1,422,371	-0.12(-0.59%)
Jun 15, 2023	20.56	21.04	20.56	20.93	358,985	+0.30(+1.44%)
Jun 14, 2023	21.13	21.30	20.54	20.64	373,327	-0.53(-2.49%)
Jun 13, 2023	20.63	21.26	20.51	21.16	352,795	+0.61(+2.98%)
Jun 12, 2023	20.87	21.11	20.38	20.55	311,568	-0.30(-1.42%)
Jun 09, 2023	21.08	21.12	20.75	20.85	219,997	-0.28(-1.31%)
Jun 08, 2023	21.24	21.36	20.73	21.12	284,389	-0.20(-0.94%)
Jun 07, 2023	20.75	21.72	20.52	21.33	568,703	+0.88(+4.31%)
Jun 06, 2023	19.34	20.77	19.16	20.44	449,164	+1.15(+5.96%)
Jun 05, 2023	19.85	19.91	19.06	19.30	340,722	-0.67(-3.36%)
Jun 02, 2023	19.00	20.09	18.86	19.97	411,528	+1.31(+7.03%)
Jun 01, 2023	18.25	18.83	18.08	18.65	269,184	+0.50(+2.74%)
May 31, 2023	18.54	18.54	17.87	18.16	332,643	-0.49(-2.62%)
May 30, 2023	18.59	18.69	18.25	18.64	222,849	+0.04(+0.20%)
May 26, 2023	18.49	18.64	18.16	18.61	175,313	+0.09(+0.46%)
May 25, 2023	18.66	18.84	18.35	18.52	223,818	-0.27(-1.46%)
May 24, 2023	18.69	18.83	18.41	18.80	264,807	-0.02(-0.10%)
May 23, 2023	18.61	19.28	18.47	18.81	296,532	+0.23(+1.22%)
May 22, 2023	18.14	18.73	17.89	18.59	267,662	+0.60(+3.31%)
May 19, 2023	18.71	18.71	17.82	17.99	275,132	-0.44(-2.41%)
May 18, 2023	18.48	18.62	18.26	18.44	320,413	-0.07(-0.36%)
May 17, 2023	17.62	18.63	17.44	18.50	408,399	+1.20(+6.95%)
May 16, 2023	17.52	17.75	17.29	17.30	226,579	-0.30(-1.72%)
May 15, 2023	17.30	17.79	17.30	17.60	170,919	+0.29(+1.70%)
May 12, 2023	17.31	17.39	17.03	17.31	201,156	+0.09(+0.49%)
May 11, 2023	17.41	17.65	17.16	17.22	236,718	-0.45(-2.57%)
May 10, 2023	18.03	18.03	17.48	17.68	234,556	-0.04(-0.21%)
May 09, 2023	17.82	18.06	17.51	17.72	204,830	-0.20(-1.11%)
May 08, 2023	18.82	18.82	17.87	17.92	345,021	-0.70(-3.76%)
May 05, 2023	18.64	18.84	18.24	18.62	375,996	+0.69(+3.85%)
May 04, 2023	18.19	18.33	17.39	17.92	360,606	-0.45(-2.47%)
May 03, 2023	18.44	19.08	18.31	18.38	367,084	-0.08(-0.41%)
May 02, 2023	19.25	19.25	18.24	18.45	414,354	-0.87(-4.50%)
May 01, 2023	19.53	19.80	19.21	19.33	306,536	-0.27(-1.35%)
Apr 28, 2023	19.32	19.74	19.32	19.59	392,770	+0.21(+1.07%)
Apr 27, 2023	18.99	19.40	18.99	19.38	305,673	+0.49(+2.61%)
Apr 26, 2023	18.88	19.17	18.66	18.89	331,531	-0.02(-0.10%)
Apr 25, 2023	19.25	19.33	18.79	18.91	311,769	-0.54(-2.77%)
Apr 24, 2023	19.59	19.77	19.30	19.45	343,948	-0.13(-0.68%)
Apr 21, 2023	19.29	19.74	19.03	19.58	395,644	+0.02(+0.10%)
Apr 20, 2023	19.55	19.78	19.26	19.56	307,207	-0.21(-1.05%)
Apr 19, 2023	19.43	19.88	19.27	19.77	256,917	+0.43(+2.20%)
Apr 18, 2023	19.73	19.73	19.16	19.34	291,302	-0.41(-2.06%)
Apr 17, 2023	19.27	19.76	19.19	19.75	358,803	+0.36(+1.85%)
Apr 14, 2023	19.96	20.17	19.25	19.39	339,758	-0.33(-1.68%)
Apr 13, 2023	19.42	19.86	19.16	19.72	312,149	+0.26(+1.31%)
Apr 12, 2023	19.87	19.92	19.36	19.47	289,967	-0.29(-1.48%)
Apr 11, 2023	20.07	20.07	19.70	19.76	405,513	-0.27(-1.37%)
Apr 10, 2023	19.83	20.24	19.83	20.04	379,293	+0.09(+0.47%)
Apr 06, 2023	19.86	20.24	19.85	19.94	278,720	-0.04(-0.19%)
Apr 05, 2023	19.76	20.11	19.65	19.98	382,735	-0.06(-0.28%)
Apr 04, 2023	20.56	20.56	19.66	20.04	475,891	-0.41(-1.99%)

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.