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 )

21.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2013 9.907 9.972 9.855 9.939 280,562 +0.05(+0.46%)
Feb 27, 2013 9.764 9.959 9.764 9.894 310,793 +0.09(+0.93%)
Feb 26, 2013 9.790 9.860 9.695 9.803 202,523 +0.06(+0.65%)
Feb 25, 2013 10.07 10.07 9.727 9.740 282,335 -0.26(-2.61%)
Feb 22, 2013 9.943 10.00 9.803 10.00 283,948 +0.13(+1.35%)
Feb 21, 2013 9.822 9.981 9.803 9.867 298,134 +0.03(+0.26%)
Feb 20, 2013 9.918 10.03 9.829 9.841 317,503 -0.11(-1.15%)
Feb 19, 2013 9.911 9.981 9.911 9.956 337,975 +0.05(+0.51%)
Feb 15, 2013 9.975 9.994 9.899 9.905 366,780 -0.01(-0.06%)
Feb 14, 2013 9.943 9.981 9.905 9.911 169,032 -0.06(-0.57%)
Feb 13, 2013 9.918 9.981 9.899 9.969 260,794 +0.06(+0.58%)
Feb 12, 2013 9.880 9.950 9.854 9.911 284,954 +0.04(+0.39%)
Feb 11, 2013 9.892 9.956 9.848 9.873 381,703 -0.03(-0.32%)
Feb 08, 2013 9.930 9.981 9.892 9.905 246,411 +0.00(+0.00%)
Feb 07, 2013 9.905 9.950 9.835 9.905 265,812 -0.03(-0.32%)
Feb 06, 2013 9.810 9.950 9.803 9.937 179,529 +0.19(+1.96%)
Feb 04, 2013 9.937 9.937 9.727 9.746 254,677 -0.24(-2.36%)
Feb 01, 2013 9.810 9.988 9.797 9.981 433,239 +0.25(+2.55%)
Jan 31, 2013 9.682 9.848 9.625 9.733 511,114 +0.04(+0.39%)
Jan 30, 2013 9.740 9.859 9.619 9.695 269,995 -0.01(-0.13%)
Jan 29, 2013 9.593 9.708 9.564 9.708 391,267 +0.14(+1.46%)
Jan 28, 2013 9.504 9.580 9.421 9.568 280,197 +0.06(+0.67%)
Jan 25, 2013 9.644 9.644 9.440 9.504 249,355 -0.08(-0.80%)
Jan 24, 2013 9.491 9.619 9.491 9.580 331,549 +0.08(+0.80%)
Jan 23, 2013 9.529 9.536 9.424 9.504 306,178 -0.01(-0.13%)
Jan 22, 2013 9.408 9.523 9.383 9.517 335,393 +0.13(+1.42%)
Jan 18, 2013 9.326 9.498 9.326 9.383 697,225 +0.04(+0.41%)
Jan 17, 2013 9.294 9.396 9.262 9.345 500,497 +0.09(+0.96%)
Jan 16, 2013 9.160 9.307 9.160 9.256 316,718 +0.05(+0.55%)
Jan 15, 2013 9.192 9.224 9.128 9.205 312,168 -0.03(-0.28%)
Jan 14, 2013 9.230 9.300 9.160 9.230 388,414 -0.04(-0.41%)
Jan 11, 2013 9.453 9.453 9.192 9.268 296,242 -0.17(-1.75%)
Jan 10, 2013 9.434 9.504 9.319 9.434 207,859 +0.04(+0.41%)
Jan 09, 2013 9.167 9.491 9.128 9.396 603,299 -0.27(-2.77%)
Jan 08, 2013 9.657 9.695 9.555 9.663 297,450 +0.01(+0.13%)
Jan 07, 2013 9.669 9.708 9.612 9.650 298,734 -0.06(-0.66%)
Jan 04, 2013 9.638 9.803 9.574 9.714 390,315 +0.13(+1.40%)
Jan 03, 2013 9.606 9.618 9.517 9.580 385,530 -0.02(-0.20%)
Jan 02, 2013 9.504 9.612 9.307 9.599 744,203 +0.29(+3.15%)
Dec 31, 2012 9.256 9.319 9.167 9.307 290,730 +0.08(+0.90%)
Dec 28, 2012 9.205 9.326 9.167 9.224 237,766 -0.03(-0.28%)
Dec 27, 2012 9.224 9.281 9.065 9.249 771,356 +0.08(+0.83%)
Dec 26, 2012 9.097 9.268 9.001 9.173 650,400 +0.08(+0.91%)
Dec 24, 2012 9.077 9.135 8.937 9.090 150,608 +0.00(+0.00%)
Dec 21, 2012 9.027 9.116 8.963 9.090 1,630,949 -0.02(-0.21%)
Dec 20, 2012 9.116 9.160 9.007 9.109 407,586 +0.02(+0.21%)
Dec 19, 2012 9.173 9.198 9.071 9.090 268,855 -0.05(-0.56%)
Dec 18, 2012 9.084 9.160 9.071 9.141 356,486 +0.03(+0.28%)
Dec 17, 2012 8.899 9.122 8.899 9.116 449,482 +0.27(+3.02%)
Dec 14, 2012 8.957 9.001 8.829 8.848 232,268 -0.11(-1.28%)
Dec 13, 2012 9.090 9.108 8.893 8.963 202,755 -0.10(-1.05%)
Dec 12, 2012 9.192 9.230 9.046 9.058 257,761 -0.09(-0.97%)
Dec 11, 2012 9.173 9.224 9.071 9.148 366,269 +0.06(+0.63%)
Dec 10, 2012 9.084 9.160 9.039 9.090 304,644 +0.04(+0.42%)
Dec 07, 2012 9.135 9.135 8.988 9.052 211,408 -0.01(-0.14%)
Dec 06, 2012 9.084 9.122 9.014 9.065 326,696 +0.00(+0.00%)
Dec 05, 2012 9.294 9.326 9.052 9.065 396,759 -0.16(-1.73%)
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.