First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	19.33	19.33	18.80	19.02	466,057	-0.47(-2.41%)
Oct 30, 2019	19.60	19.64	19.29	19.49	225,555	-0.11(-0.58%)
Oct 29, 2019	19.35	19.70	19.31	19.60	400,450	+0.24(+1.21%)
Oct 28, 2019	19.27	19.52	19.27	19.37	366,383	+0.21(+1.08%)
Oct 25, 2019	18.99	19.30	18.79	19.16	299,867	+0.18(+0.96%)
Oct 24, 2019	19.30	19.41	18.87	18.98	221,285	-0.35(-1.81%)
Oct 23, 2019	19.42	19.42	19.01	19.33	420,561	-0.08(-0.42%)
Oct 22, 2019	19.02	19.65	18.68	19.41	750,595	+0.33(+1.74%)
Oct 21, 2019	18.95	19.57	18.95	19.08	709,691	+0.22(+1.16%)
Oct 18, 2019	19.45	19.87	18.48	18.86	1,058,716	-0.91(-4.60%)
Oct 17, 2019	19.56	19.76	19.47	19.76	770,824	+0.32(+1.63%)
Oct 16, 2019	19.74	19.92	19.37	19.45	509,926	-0.24(-1.22%)
Oct 15, 2019	19.48	19.77	19.30	19.69	619,737	+0.23(+1.19%)
Oct 14, 2019	19.33	19.50	19.19	19.46	326,331	+0.02(+0.13%)
Oct 11, 2019	19.46	19.79	19.28	19.43	525,907	+0.37(+1.91%)
Oct 10, 2019	19.07	19.25	19.00	19.07	411,277	+0.08(+0.43%)
Oct 09, 2019	19.24	19.26	18.90	18.99	426,023	-0.09(-0.45%)
Oct 08, 2019	19.42	19.42	19.03	19.07	522,100	-0.62(-3.15%)
Oct 07, 2019	19.67	19.86	19.58	19.69	591,955	-0.07(-0.37%)
Oct 04, 2019	19.96	20.01	19.50	19.76	444,069	-0.07(-0.37%)
Oct 03, 2019	19.53	19.88	19.28	19.84	652,253	+0.34(+1.75%)
Oct 02, 2019	19.55	19.58	19.29	19.50	482,019	-0.06(-0.29%)
Oct 01, 2019	20.06	20.16	19.25	19.55	549,324	-0.30(-1.53%)
Sep 30, 2019	20.22	20.22	19.83	19.86	394,158	-0.27(-1.33%)
Sep 27, 2019	20.16	20.41	19.98	20.13	313,301	+0.15(+0.77%)
Sep 26, 2019	20.18	20.24	19.89	19.97	233,577	-0.29(-1.42%)
Sep 25, 2019	19.85	20.28	19.79	20.26	496,417	+0.49(+2.50%)
Sep 24, 2019	20.04	20.15	19.59	19.76	421,179	-0.24(-1.18%)
Sep 23, 2019	19.94	20.15	19.76	20.00	366,606	-0.05(-0.24%)
Sep 20, 2019	19.99	20.25	19.82	20.05	1,315,939	+0.09(+0.45%)
Sep 19, 2019	20.16	20.41	19.94	19.96	307,779	-0.15(-0.77%)
Sep 18, 2019	20.15	20.25	19.98	20.11	463,014	-0.10(-0.48%)
Sep 17, 2019	20.36	20.38	19.93	20.21	314,034	-0.29(-1.42%)
Sep 16, 2019	20.45	20.69	20.34	20.50	430,229	-0.02(-0.12%)
Sep 13, 2019	20.78	20.93	20.52	20.53	443,083	+0.02(+0.08%)
Sep 12, 2019	20.24	20.66	20.11	20.51	395,905	+0.17(+0.84%)
Sep 11, 2019	19.84	20.49	19.38	20.34	572,462	+0.54(+2.75%)
Sep 10, 2019	19.48	19.84	19.42	19.80	328,912	+0.42(+2.18%)
Sep 09, 2019	19.03	19.52	18.97	19.38	400,468	+0.48(+2.53%)
Sep 06, 2019	18.99	19.16	18.85	18.90	268,438	-0.09(-0.47%)
Sep 05, 2019	18.90	19.36	18.90	18.99	411,358	+0.46(+2.50%)
Sep 04, 2019	18.61	18.69	18.41	18.52	295,346	+0.07(+0.40%)
Sep 03, 2019	18.85	18.85	18.36	18.45	307,099	-0.55(-2.90%)
Aug 30, 2019	18.97	19.10	18.78	19.00	326,242	+0.18(+0.95%)
Aug 29, 2019	18.56	18.99	18.56	18.82	337,343	+0.45(+2.43%)
Aug 28, 2019	17.90	18.52	17.90	18.38	395,231	+0.41(+2.28%)
Aug 27, 2019	18.62	18.71	17.90	17.97	387,355	-0.51(-2.78%)
Aug 26, 2019	18.59	18.59	18.26	18.48	336,000	+0.06(+0.35%)
Aug 23, 2019	19.16	19.41	18.35	18.42	493,025	-0.80(-4.14%)
Aug 22, 2019	19.27	19.29	19.05	19.21	331,726	+0.09(+0.46%)
Aug 21, 2019	19.20	19.25	19.00	19.12	295,380	+0.10(+0.55%)
Aug 20, 2019	19.15	19.21	18.97	19.02	412,600	-0.27(-1.37%)
Aug 19, 2019	19.57	19.57	19.27	19.28	381,462	+0.04(+0.21%)
Aug 16, 2019	18.79	19.33	18.75	19.24	543,573	+0.57(+3.05%)
Aug 15, 2019	18.81	19.08	18.61	18.67	315,512	-0.08(-0.43%)
Aug 14, 2019	18.79	19.03	18.60	18.75	410,293	-0.49(-2.55%)
Aug 13, 2019	19.07	19.48	18.91	19.24	386,906	+0.18(+0.93%)
Aug 12, 2019	19.08	19.16	18.89	19.07	337,765	-0.18(-0.92%)
Aug 09, 2019	19.24	19.36	19.00	19.24	471,611	-0.07(-0.37%)
Aug 08, 2019	19.17	19.49	19.09	19.32	609,119	+0.31(+1.65%)
Aug 07, 2019	18.52	19.04	18.44	19.00	463,358	+0.06(+0.34%)
Aug 06, 2019	18.88	19.01	18.50	18.94	376,580	+0.22(+1.16%)
Aug 05, 2019	18.91	18.91	18.32	18.72	466,572	-0.59(-3.08%)
Aug 02, 2019	19.59	19.60	19.05	19.32	375,620	-0.33(-1.68%)