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, 2009 5.069 5.513 5.069 5.291 300,035 +0.31(+6.12%)
Mar 30, 2009 5.047 5.175 4.858 4.986 228,088 -0.52(-9.38%)
Mar 26, 2009 5.330 5.502 5.191 5.502 218,759 +0.27(+5.09%)
Mar 25, 2009 5.108 5.486 4.808 5.236 305,767 +0.16(+3.06%)
Mar 24, 2009 5.430 5.547 5.042 5.080 419,017 -0.45(-8.13%)
Mar 23, 2009 5.103 5.552 4.725 5.530 428,173 +0.83(+17.59%)
Mar 20, 2009 4.786 4.997 4.614 4.703 401,925 -0.03(-0.70%)
Mar 19, 2009 5.036 5.075 4.653 4.736 376,539 -0.27(-5.33%)
Mar 18, 2009 3.848 5.008 3.848 5.003 250,184 +0.66(+15.22%)
Mar 17, 2009 3.975 4.342 3.864 4.342 308,368 +0.40(+10.14%)
Mar 16, 2009 4.092 4.220 3.892 3.942 252,813 -0.10(-2.47%)
Mar 13, 2009 3.909 4.148 3.909 4.042 226,361 -0.09(-2.15%)
Mar 12, 2009 3.442 4.136 3.420 4.131 321,508 +0.66(+19.04%)
Mar 11, 2009 3.442 3.565 3.381 3.470 228,622 +0.04(+1.13%)
Mar 10, 2009 3.187 3.454 3.093 3.431 242,884 +0.33(+10.75%)
Mar 09, 2009 3.093 3.187 2.815 3.098 299,314 -0.04(-1.41%)
Mar 06, 2009 3.293 3.331 2.882 3.143 252,809 -0.10(-3.08%)
Mar 05, 2009 3.615 3.648 3.231 3.243 314,373 -0.46(-12.31%)
Mar 04, 2009 3.798 3.803 3.570 3.698 254,789 -0.49(-11.79%)
Mar 02, 2009 4.203 4.353 4.136 4.192 335,063 -0.08(-1.82%)
Feb 27, 2009 4.381 4.558 4.259 4.270 222,568 -0.20(-4.47%)
Feb 26, 2009 4.425 4.636 4.425 4.470 466,202 +0.07(+1.64%)
Feb 25, 2009 4.503 4.664 4.298 4.397 278,768 -0.13(-2.82%)
Feb 24, 2009 4.342 4.653 4.209 4.525 465,029 +0.23(+5.43%)
Feb 23, 2009 4.509 4.509 4.242 4.292 246,061 -0.19(-4.21%)
Feb 20, 2009 4.409 4.664 4.120 4.481 290,397 +0.00(+0.00%)
Feb 19, 2009 4.614 4.720 4.442 4.481 148,733 -0.08(-1.71%)
Feb 18, 2009 4.536 4.631 4.375 4.558 194,926 +0.12(+2.75%)
Feb 17, 2009 4.686 4.686 4.436 4.436 183,821 -0.35(-7.31%)
Feb 13, 2009 4.664 4.881 4.664 4.786 329,105 -0.04(-0.92%)
Feb 12, 2009 4.581 4.886 4.564 4.831 305,528 +0.06(+1.28%)
Feb 11, 2009 4.525 4.864 4.525 4.769 146,714 +0.26(+5.66%)
Feb 10, 2009 5.014 5.141 4.492 4.514 205,748 -0.55(-10.86%)
Feb 09, 2009 4.808 5.164 4.808 5.064 188,199 +0.22(+4.59%)
Feb 06, 2009 4.658 4.947 4.658 4.842 286,959 +0.17(+3.56%)
Feb 05, 2009 4.586 4.881 4.564 4.675 307,323 +0.07(+1.45%)
Feb 04, 2009 4.631 4.769 4.586 4.608 144,805 -0.03(-0.72%)
Feb 03, 2009 4.708 4.797 4.509 4.642 130,188 -0.04(-0.83%)
Feb 02, 2009 4.459 4.708 4.431 4.681 202,180 +0.17(+3.82%)
Jan 30, 2009 4.803 4.903 4.453 4.509 387,540 -0.24(-5.14%)
Jan 29, 2009 5.136 5.136 4.503 4.753 236,245 -0.42(-8.15%)
Jan 28, 2009 5.053 5.241 5.053 5.175 289,794 +0.22(+4.48%)
Jan 27, 2009 4.836 5.075 4.825 4.953 205,806 +0.12(+2.53%)
Jan 26, 2009 4.808 4.992 4.698 4.831 189,735 +0.02(+0.35%)
Jan 23, 2009 4.525 4.819 4.503 4.814 218,455 +0.18(+3.83%)
Jan 22, 2009 4.736 4.853 4.497 4.636 346,074 -0.21(-4.35%)
Jan 21, 2009 4.592 4.875 4.381 4.847 254,070 +0.31(+6.72%)
Jan 20, 2009 5.030 5.147 4.525 4.542 259,491 -0.58(-11.28%)
Jan 16, 2009 5.197 5.280 4.919 5.119 263,832 -0.06(-1.18%)
Jan 15, 2009 5.314 5.402 4.969 5.180 271,113 -0.12(-2.30%)
Jan 14, 2009 5.502 5.575 5.241 5.303 231,519 -0.34(-6.10%)
Jan 13, 2009 5.491 5.663 5.402 5.647 164,346 +0.16(+2.83%)
Jan 12, 2009 5.691 5.758 5.486 5.491 144,682 -0.18(-3.23%)
Jan 09, 2009 6.174 6.174 5.625 5.675 209,291 -0.53(-8.59%)
Jan 08, 2009 6.130 6.302 6.047 6.208 186,250 +0.03(+0.54%)
Jan 07, 2009 6.313 6.324 6.024 6.174 175,631 -0.21(-3.22%)
Jan 06, 2009 6.430 6.530 6.258 6.380 230,052 +0.03(+0.44%)
Jan 05, 2009 6.746 6.746 6.319 6.352 296,000 -0.37(-5.45%)
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.