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 (%)
Mar 31, 2003 8.945 9.000 8.795 8.806 164,795 -0.13(-1.49%)
Mar 28, 2003 9.034 9.034 8.900 8.939 80,686 -0.09(-1.04%)
Mar 27, 2003 8.878 9.034 8.762 9.034 7,798,497 +0.14(+1.62%)
Mar 26, 2003 8.939 9.050 8.839 8.889 117,132 -0.13(-1.42%)
Mar 25, 2003 8.789 9.017 8.789 9.017 56,885 +0.21(+2.33%)
Mar 24, 2003 8.884 8.884 8.784 8.812 46,999 -0.10(-1.12%)
Mar 21, 2003 8.906 8.995 8.745 8.912 109,866 -0.06(-0.62%)
Mar 20, 2003 8.773 8.967 8.773 8.967 37,720 +0.08(+0.94%)
Mar 19, 2003 8.856 8.884 8.756 8.884 70,780 +0.05(+0.57%)
Mar 18, 2003 8.867 8.934 8.800 8.833 50,137 -0.02(-0.19%)
Mar 17, 2003 8.484 8.856 8.440 8.850 124,911 +0.18(+2.05%)
Mar 14, 2003 8.617 8.745 8.523 8.673 88,861 -0.03(-0.38%)
Mar 13, 2003 8.567 8.717 8.445 8.706 58,173 +0.22(+2.55%)
Mar 12, 2003 8.467 8.507 8.467 8.490 49,348 +0.02(+0.20%)
Mar 11, 2003 8.545 8.545 8.467 8.473 60,154 -0.02(-0.20%)
Mar 10, 2003 8.523 8.678 8.490 8.490 75,643 -0.20(-2.30%)
Mar 07, 2003 8.723 8.773 8.667 8.689 89,871 +0.01(+0.13%)
Mar 06, 2003 8.717 8.728 8.540 8.678 57,092 -0.09(-1.08%)
Mar 05, 2003 8.828 8.828 8.662 8.773 61,595 +0.02(+0.25%)
Mar 04, 2003 8.701 8.845 8.701 8.751 81,046 +0.06(+0.70%)
Mar 03, 2003 8.884 8.884 8.689 8.689 92,933 +0.07(+0.84%)
Feb 28, 2003 8.912 8.939 8.606 8.617 78,525 -0.29(-3.24%)
Feb 27, 2003 8.856 8.934 8.773 8.906 63,756 +0.09(+1.01%)
Feb 26, 2003 8.912 8.912 8.745 8.817 57,633 -0.03(-0.38%)
Feb 25, 2003 8.667 8.850 8.612 8.850 50,068 +0.11(+1.21%)
Feb 24, 2003 8.939 8.939 8.612 8.745 79,605 -0.16(-1.75%)
Feb 21, 2003 8.756 8.939 8.689 8.900 61,235 +0.16(+1.78%)
Feb 20, 2003 8.706 8.812 8.645 8.745 37,821 -0.01(-0.06%)
Feb 19, 2003 8.745 8.845 8.701 8.751 52,050 -0.11(-1.19%)
Feb 18, 2003 8.662 8.967 8.662 8.856 59,254 +0.14(+1.59%)
Feb 14, 2003 8.551 8.767 8.406 8.717 43,765 +0.04(+0.45%)
Feb 13, 2003 8.517 8.678 8.467 8.678 58,893 +0.17(+1.96%)
Feb 12, 2003 8.717 8.717 8.501 8.512 66,278 -0.19(-2.23%)
Feb 11, 2003 8.578 8.706 8.573 8.706 68,979 +0.03(+0.31%)
Feb 10, 2003 8.501 8.723 8.495 8.678 78,705 +0.17(+2.02%)
Feb 07, 2003 8.606 8.706 8.495 8.506 63,396 -0.14(-1.67%)
Feb 06, 2003 8.645 8.667 8.501 8.651 77,624 +0.03(+0.32%)
Feb 05, 2003 8.645 9.106 8.551 8.623 128,594 -0.01(-0.13%)
Feb 04, 2003 8.467 8.689 8.384 8.634 68,799 -0.04(-0.45%)
Feb 03, 2003 8.601 8.734 8.473 8.673 111,844 +0.07(+0.84%)
Jan 31, 2003 8.773 8.834 8.478 8.601 105,720 +0.01(+0.13%)
Jan 30, 2003 8.884 8.955 8.584 8.589 65,352 -0.29(-3.31%)
Jan 29, 2003 8.717 8.884 8.717 8.884 85,549 +0.01(+0.13%)
Jan 28, 2003 8.728 8.906 8.656 8.873 56,372 +0.14(+1.65%)
Jan 27, 2003 8.906 8.973 8.639 8.728 61,955 -0.01(-0.06%)
Jan 24, 2003 8.967 9.011 8.717 8.734 110,403 -0.28(-3.08%)
Jan 23, 2003 9.111 9.228 8.984 9.011 75,643 -0.19(-2.11%)
Jan 22, 2003 9.134 9.334 9.134 9.206 75,463 -0.03(-0.36%)
Jan 21, 2003 9.023 9.383 8.995 9.239 114,546 +0.18(+1.96%)
Jan 17, 2003 9.211 9.211 9.023 9.061 67,719 -0.15(-1.68%)
Jan 16, 2003 9.161 9.406 9.161 9.216 56,192 -0.02(-0.19%)
Jan 15, 2003 9.217 9.422 9.178 9.234 67,538 -0.16(-1.66%)
Jan 14, 2003 9.178 9.422 9.172 9.389 26,835 +0.17(+1.81%)
Jan 13, 2003 9.167 9.383 9.000 9.222 72,942 -0.08(-0.83%)
Jan 10, 2003 9.389 9.439 9.172 9.300 65,557 -0.11(-1.13%)
Jan 09, 2003 9.433 9.578 9.256 9.406 70,060 +0.08(+0.89%)
Jan 08, 2003 9.383 9.533 9.289 9.322 49,888 -0.06(-0.65%)
Jan 07, 2003 9.428 9.611 9.361 9.383 90,952 -0.16(-1.69%)
Jan 06, 2003 9.189 9.594 9.189 9.544 109,142 +0.19(+2.08%)
Jan 03, 2003 9.544 9.717 9.206 9.350 97,976 -0.12(-1.23%)
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.