Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bncp [Oh] (NQ: FFBC )

22.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.907 8.935 8.602 8.613 78,563 -0.29(-3.24%)
Feb 27, 2003 8.852 8.929 8.768 8.902 63,787 +0.09(+1.01%)
Feb 26, 2003 8.907 8.907 8.741 8.813 57,660 -0.03(-0.38%)
Feb 25, 2003 8.663 8.846 8.608 8.846 50,092 +0.11(+1.21%)
Feb 24, 2003 8.935 8.935 8.608 8.741 79,644 -0.16(-1.75%)
Feb 21, 2003 8.752 8.935 8.685 8.896 61,264 +0.16(+1.78%)
Feb 20, 2003 8.702 8.807 8.641 8.741 37,839 -0.01(-0.06%)
Feb 19, 2003 8.741 8.841 8.696 8.746 52,075 -0.11(-1.19%)
Feb 18, 2003 8.658 8.963 8.658 8.852 59,282 +0.14(+1.59%)
Feb 14, 2003 8.547 8.763 8.402 8.713 43,786 +0.04(+0.45%)
Feb 13, 2003 8.513 8.674 8.463 8.674 58,922 +0.17(+1.96%)
Feb 12, 2003 8.713 8.713 8.497 8.508 66,310 -0.19(-2.23%)
Feb 11, 2003 8.574 8.701 8.569 8.701 69,012 +0.03(+0.31%)
Feb 10, 2003 8.497 8.719 8.491 8.674 78,743 +0.17(+2.02%)
Feb 07, 2003 8.602 8.702 8.491 8.502 63,427 -0.14(-1.67%)
Feb 06, 2003 8.641 8.663 8.497 8.646 77,662 +0.03(+0.32%)
Feb 05, 2003 8.641 9.101 8.547 8.619 128,655 -0.01(-0.13%)
Feb 04, 2003 8.463 8.685 8.380 8.630 68,832 -0.04(-0.45%)
Feb 03, 2003 8.596 8.730 8.469 8.669 111,898 +0.07(+0.84%)
Jan 31, 2003 8.768 8.830 8.474 8.596 105,771 +0.01(+0.13%)
Jan 30, 2003 8.880 8.951 8.580 8.585 65,383 -0.29(-3.31%)
Jan 29, 2003 8.713 8.880 8.713 8.880 85,590 +0.01(+0.13%)
Jan 28, 2003 8.724 8.902 8.652 8.868 56,399 +0.14(+1.65%)
Jan 27, 2003 8.902 8.968 8.635 8.724 61,985 -0.01(-0.06%)
Jan 24, 2003 8.963 9.007 8.713 8.730 110,456 -0.28(-3.08%)
Jan 23, 2003 9.107 9.224 8.979 9.007 75,679 -0.19(-2.11%)
Jan 22, 2003 9.129 9.329 9.129 9.201 75,499 -0.03(-0.36%)
Jan 21, 2003 9.018 9.379 8.990 9.235 114,601 +0.18(+1.96%)
Jan 17, 2003 9.207 9.207 9.018 9.057 67,751 -0.15(-1.68%)
Jan 16, 2003 9.157 9.401 9.157 9.212 56,219 -0.02(-0.19%)
Jan 15, 2003 9.212 9.418 9.174 9.229 67,571 -0.16(-1.66%)
Jan 14, 2003 9.174 9.418 9.168 9.385 26,848 +0.17(+1.81%)
Jan 13, 2003 9.163 9.379 8.996 9.218 72,977 -0.08(-0.83%)
Jan 10, 2003 9.385 9.434 9.168 9.295 65,589 -0.11(-1.13%)
Jan 09, 2003 9.429 9.573 9.251 9.401 70,094 +0.08(+0.89%)
Jan 08, 2003 9.379 9.529 9.285 9.318 49,912 -0.06(-0.65%)
Jan 07, 2003 9.423 9.607 9.357 9.379 90,996 -0.16(-1.69%)
Jan 06, 2003 9.185 9.590 9.185 9.540 109,195 +0.19(+2.08%)
Jan 03, 2003 9.540 9.712 9.201 9.346 98,023 -0.12(-1.23%)
Jan 02, 2003 9.323 9.507 9.063 9.462 126,854 +0.37(+4.02%)
Dec 31, 2002 9.401 9.434 9.029 9.096 118,204 -0.30(-3.18%)
Dec 30, 2002 9.368 9.557 9.157 9.396 103,249 -0.04(-0.48%)
Dec 27, 2002 9.928 9.928 9.396 9.441 114,420 -0.20(-2.12%)
Dec 26, 2002 9.973 9.989 9.484 9.645 75,499 -0.07(-0.74%)
Dec 24, 2002 9.806 9.973 9.645 9.717 51,354 +0.03(+0.29%)
Dec 23, 2002 9.373 9.828 9.545 9.690 111,898 -0.02(-0.17%)
Dec 20, 2002 9.373 9.706 9.018 9.706 194,605 +0.19(+1.98%)
Dec 19, 2002 9.712 9.712 9.196 9.518 76,761 +0.24(+2.57%)
Dec 18, 2002 9.545 9.623 9.157 9.279 76,761 -0.29(-3.07%)
Dec 17, 2002 9.534 9.640 9.434 9.573 53,156 +0.06(+0.64%)
Dec 16, 2002 9.340 9.512 9.113 9.512 65,409 +0.24(+2.63%)
Dec 13, 2002 9.434 9.496 9.190 9.269 56,579 -0.03(-0.29%)
Dec 12, 2002 9.329 9.468 9.290 9.296 40,002 -0.12(-1.29%)
Dec 11, 2002 9.129 9.423 9.063 9.417 50,633 +0.15(+1.62%)
Dec 10, 2002 9.035 9.412 9.018 9.267 45,588 +0.17(+1.82%)
Dec 09, 2002 9.157 9.268 9.057 9.101 83,428 -0.16(-1.74%)
Dec 06, 2002 9.107 9.357 9.101 9.262 30,091 -0.02(-0.18%)
Dec 05, 2002 9.335 9.401 9.024 9.279 54,417 +0.16(+1.76%)
Dec 04, 2002 9.429 9.429 8.996 9.119 85,590 -0.27(-2.90%)
Dec 03, 2002 9.701 9.701 9.368 9.391 65,769 -0.23(-2.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.