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 (%)
Jun 29, 2012 9.865 9.994 9.749 9.798 432,920 +0.17(+1.78%)
Jun 28, 2012 9.436 9.626 9.338 9.626 251,966 +0.10(+1.09%)
Jun 27, 2012 9.369 9.528 9.301 9.522 284,562 +0.19(+2.04%)
Jun 26, 2012 9.320 9.430 9.228 9.332 186,134 +0.06(+0.59%)
Jun 25, 2012 9.375 9.393 9.249 9.277 253,638 -0.20(-2.13%)
Jun 22, 2012 9.503 9.528 9.393 9.479 601,528 +0.07(+0.75%)
Jun 21, 2012 9.712 9.743 9.362 9.408 336,852 -0.27(-2.82%)
Jun 20, 2012 9.767 9.779 9.595 9.681 224,015 -0.06(-0.57%)
Jun 19, 2012 9.657 9.816 9.583 9.736 228,461 +0.15(+1.60%)
Jun 18, 2012 9.614 9.700 9.571 9.583 200,845 -0.08(-0.82%)
Jun 15, 2012 9.528 9.730 9.473 9.663 560,824 +0.15(+1.61%)
Jun 14, 2012 9.473 9.583 9.424 9.510 214,558 +0.09(+0.91%)
Jun 13, 2012 9.485 9.700 9.399 9.424 218,717 -0.10(-1.09%)
Jun 12, 2012 9.516 9.583 9.387 9.528 312,354 +0.10(+1.04%)
Jun 11, 2012 9.890 9.890 9.418 9.430 341,312 -0.31(-3.15%)
Jun 08, 2012 9.559 9.822 9.516 9.736 293,472 +0.16(+1.66%)
Jun 07, 2012 9.614 9.632 9.479 9.577 574,972 +0.14(+1.49%)
Jun 06, 2012 9.240 9.436 9.200 9.436 418,255 +0.23(+2.46%)
Jun 05, 2012 9.099 9.258 9.099 9.209 533,648 +0.09(+0.94%)
Jun 04, 2012 9.179 9.196 9.019 9.123 478,782 -0.02(-0.27%)
Jun 01, 2012 9.258 9.301 9.062 9.148 549,811 -0.27(-2.86%)
May 31, 2012 9.479 9.497 9.332 9.418 761,234 -0.02(-0.19%)
May 30, 2012 9.675 9.675 9.430 9.436 491,381 -0.29(-2.96%)
May 29, 2012 9.592 9.766 9.550 9.724 467,579 -0.04(-0.37%)
May 25, 2012 9.839 9.845 9.712 9.760 231,530 -0.06(-0.61%)
May 24, 2012 9.736 9.821 9.592 9.821 237,255 +0.14(+1.43%)
May 23, 2012 9.544 9.724 9.495 9.682 299,642 +0.05(+0.56%)
May 22, 2012 9.604 9.742 9.568 9.628 466,612 +0.06(+0.63%)
May 21, 2012 9.622 9.754 9.526 9.568 490,066 +0.01(+0.13%)
May 18, 2012 9.622 9.742 9.550 9.556 377,952 -0.08(-0.81%)
May 17, 2012 9.784 9.844 9.634 9.634 253,240 -0.14(-1.48%)
May 16, 2012 9.935 9.959 9.778 9.778 181,044 -0.08(-0.79%)
May 15, 2012 9.851 9.959 9.796 9.857 169,705 -0.01(-0.12%)
May 14, 2012 9.875 9.983 9.827 9.869 266,253 -0.11(-1.15%)
May 11, 2012 10.01 10.18 9.790 9.983 214,054 -0.13(-1.31%)
May 10, 2012 10.00 10.12 9.965 10.12 299,323 +0.19(+1.88%)
May 09, 2012 10.03 10.04 9.863 9.929 527,511 -0.17(-1.67%)
May 08, 2012 10.13 10.21 10.06 10.10 487,384 -0.09(-0.89%)
May 07, 2012 10.10 10.33 10.03 10.19 479,817 +0.07(+0.71%)
May 04, 2012 10.16 10.24 10.03 10.12 602,117 -0.07(-0.71%)
May 03, 2012 10.24 10.36 10.19 10.19 472,136 -0.05(-0.53%)
May 02, 2012 10.19 10.33 10.14 10.24 361,007 +0.03(+0.29%)
May 01, 2012 10.16 10.42 10.14 10.21 613,693 +0.09(+0.89%)
Apr 30, 2012 10.22 10.22 10.04 10.12 462,141 -0.08(-0.77%)
Apr 27, 2012 10.13 10.23 9.947 10.20 589,816 +0.06(+0.59%)
Apr 26, 2012 10.30 10.30 9.941 10.14 522,433 -0.16(-1.52%)
Apr 25, 2012 10.44 10.49 10.04 10.30 497,790 +0.02(+0.23%)
Apr 24, 2012 10.15 10.39 10.15 10.27 347,602 +0.17(+1.67%)
Apr 23, 2012 10.11 10.16 10.01 10.10 391,426 -0.19(-1.87%)
Apr 20, 2012 10.28 10.37 10.19 10.30 340,720 +0.18(+1.79%)
Apr 19, 2012 10.21 10.33 10.00 10.12 352,983 -0.06(-0.59%)
Apr 18, 2012 10.32 10.32 10.07 10.18 405,956 -0.19(-1.86%)
Apr 17, 2012 10.26 10.46 10.15 10.37 375,404 +0.23(+2.32%)
Apr 16, 2012 9.989 10.15 9.911 10.13 281,801 +0.19(+1.94%)
Apr 13, 2012 10.24 10.24 9.935 9.941 274,446 -0.33(-3.17%)
Apr 12, 2012 10.17 10.28 10.13 10.27 257,962 +0.13(+1.31%)
Apr 11, 2012 10.12 10.19 9.995 10.13 334,889 +0.16(+1.63%)
Apr 10, 2012 10.17 10.20 9.893 9.971 350,080 -0.18(-1.78%)
Apr 09, 2012 10.19 10.26 10.13 10.15 282,482 -0.20(-1.98%)
Apr 05, 2012 10.37 10.45 10.30 10.36 172,165 -0.08(-0.81%)
Apr 04, 2012 10.53 10.54 10.27 10.44 307,605 -0.17(-1.64%)
Apr 03, 2012 10.65 10.72 10.49 10.62 419,600 -0.04(-0.40%)
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.