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 (%)
Jun 30, 2003 8.667 8.906 8.506 8.789 381,279 +0.28(+3.33%)
Jun 27, 2003 8.528 8.745 8.473 8.506 99,237 -0.13(-1.48%)
Jun 26, 2003 8.451 8.634 8.301 8.634 211,441 +0.31(+3.67%)
Jun 25, 2003 8.290 8.467 8.290 8.329 102,659 -0.03(-0.33%)
Jun 24, 2003 8.356 8.534 8.262 8.356 137,419 -0.01(-0.07%)
Jun 23, 2003 8.495 8.606 8.301 8.362 210,181 -0.13(-1.57%)
Jun 20, 2003 8.467 8.667 8.467 8.495 79,786 -0.01(-0.13%)
Jun 19, 2003 8.495 8.551 8.490 8.506 109,863 -0.04(-0.46%)
Jun 18, 2003 8.606 8.706 8.523 8.546 179,743 -0.03(-0.38%)
Jun 17, 2003 8.939 8.939 8.523 8.578 123,551 -0.25(-2.83%)
Jun 16, 2003 9.050 9.050 8.689 8.828 144,623 -0.02(-0.25%)
Jun 13, 2003 9.178 9.178 8.773 8.850 114,185 -0.22(-2.39%)
Jun 12, 2003 9.300 9.300 9.067 9.067 78,345 -0.08(-0.85%)
Jun 11, 2003 9.067 9.172 8.939 9.145 77,984 -0.02(-0.18%)
Jun 10, 2003 9.039 9.267 9.039 9.161 70,240 -0.02(-0.19%)
Jun 09, 2003 9.106 9.278 8.956 9.179 98,889 +0.07(+0.80%)
Jun 06, 2003 9.606 9.606 9.078 9.106 68,619 -0.07(-0.73%)
Jun 05, 2003 9.367 9.428 9.045 9.172 114,726 -0.27(-2.82%)
Jun 04, 2003 9.217 9.439 9.189 9.439 133,817 +0.17(+1.80%)
Jun 03, 2003 9.050 9.272 8.934 9.272 60,875 +0.33(+3.66%)
Jun 02, 2003 9.161 9.184 8.939 8.945 73,842 -0.21(-2.25%)
May 30, 2003 8.934 9.161 8.934 9.150 74,022 +0.29(+3.26%)
May 29, 2003 8.900 8.945 8.839 8.862 110,943 -0.04(-0.44%)
May 28, 2003 8.745 8.939 8.745 8.900 41,063 +0.08(+0.88%)
May 27, 2003 8.751 8.850 8.706 8.823 89,691 +0.04(+0.44%)
May 23, 2003 8.828 8.862 8.751 8.784 52,770 -0.08(-0.94%)
May 22, 2003 8.973 8.995 8.834 8.867 51,689 -0.11(-1.18%)
May 21, 2003 9.067 9.067 8.939 8.973 46,827 -0.10(-1.10%)
May 20, 2003 9.017 9.073 8.984 9.073 34,039 +0.11(+1.18%)
May 19, 2003 9.050 9.061 8.939 8.967 69,159 +0.00(+0.00%)
May 16, 2003 8.945 9.145 8.945 8.967 109,503 -0.11(-1.16%)
May 15, 2003 8.945 9.123 8.928 9.073 182,445 +0.13(+1.49%)
May 14, 2003 9.017 9.089 8.939 8.939 66,998 -0.04(-0.43%)
May 13, 2003 8.939 9.078 8.789 8.978 53,490 +0.01(+0.12%)
May 12, 2003 8.745 8.973 8.745 8.967 68,619 +0.22(+2.54%)
May 09, 2003 8.878 8.878 8.673 8.745 69,339 +0.04(+0.45%)
May 08, 2003 8.606 8.773 8.606 8.706 36,741 -0.11(-1.26%)
May 07, 2003 8.889 8.934 8.617 8.817 56,552 -0.11(-1.18%)
May 06, 2003 8.923 8.973 8.873 8.923 67,358 +0.00(+0.00%)
May 05, 2003 8.939 8.939 8.850 8.923 79,966 +0.02(+0.25%)
May 02, 2003 8.817 8.939 8.773 8.900 95,815 +0.12(+1.33%)
May 01, 2003 8.651 8.862 8.651 8.784 93,113 +0.05(+0.57%)
Apr 30, 2003 8.467 8.745 8.467 8.734 97,256 +0.26(+3.01%)
Apr 29, 2003 8.678 8.745 8.467 8.478 104,280 -0.21(-2.37%)
Apr 28, 2003 8.573 8.706 8.495 8.684 134,717 +0.11(+1.23%)
Apr 25, 2003 8.623 8.662 8.534 8.578 59,254 -0.04(-0.45%)
Apr 24, 2003 8.634 8.751 8.467 8.617 84,648 -0.16(-1.77%)
Apr 23, 2003 8.862 8.862 8.612 8.773 79,245 +0.07(+0.77%)
Apr 22, 2003 8.467 8.817 8.467 8.706 91,492 +0.08(+0.90%)
Apr 21, 2003 8.556 8.845 8.384 8.628 139,040 -0.02(-0.19%)
Apr 17, 2003 9.322 9.356 8.534 8.645 165,155 -0.35(-3.89%)
Apr 16, 2003 9.178 9.184 8.917 8.995 87,170 -0.12(-1.34%)
Apr 15, 2003 9.184 9.184 9.050 9.117 50,789 -0.01(-0.12%)
Apr 14, 2003 8.895 9.206 8.895 9.128 44,485 +0.22(+2.43%)
Apr 11, 2003 9.050 9.056 8.845 8.912 74,202 -0.01(-0.06%)
Apr 10, 2003 9.045 9.045 8.912 8.917 64,837 +0.04(+0.44%)
Apr 09, 2003 9.172 9.322 8.873 8.878 60,514 -0.29(-3.15%)
Apr 08, 2003 9.089 9.261 9.089 9.167 97,256 +0.09(+0.98%)
Apr 07, 2003 9.095 9.150 9.023 9.078 76,544 +0.14(+1.55%)
Apr 04, 2003 8.989 9.106 8.917 8.940 81,406 -0.00(-0.06%)
Apr 03, 2003 9.106 9.106 8.884 8.945 68,979 -0.11(-1.17%)
Apr 02, 2003 9.061 9.106 8.939 9.050 99,237 +0.00(+0.00%)
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.