First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	19.92	20.01	19.65	19.79	257,545	-0.10(-0.49%)
Nov 29, 2023	19.80	20.17	19.80	19.89	286,645	+0.23(+1.18%)
Nov 28, 2023	19.61	19.74	19.42	19.65	267,172	-0.04(-0.20%)
Nov 27, 2023	19.64	19.74	19.29	19.69	219,060	-0.04(-0.20%)
Nov 24, 2023	19.77	19.88	19.65	19.73	87,035	-0.02(-0.10%)
Nov 22, 2023	19.84	19.90	19.64	19.75	177,897	+0.15(+0.79%)
Nov 21, 2023	20.08	20.08	19.37	19.60	170,327	-0.49(-2.46%)
Nov 20, 2023	20.21	20.21	20.05	20.09	265,695	-0.16(-0.81%)
Nov 17, 2023	20.14	20.40	19.98	20.26	392,058	+0.38(+1.90%)
Nov 16, 2023	20.17	20.33	19.72	19.88	184,290	-0.25(-1.25%)
Nov 15, 2023	19.89	20.33	19.89	20.13	229,710	+0.17(+0.87%)
Nov 14, 2023	19.36	20.26	19.36	19.95	396,618	+1.35(+7.23%)
Nov 13, 2023	18.50	18.74	18.40	18.61	157,344	-0.02(-0.10%)
Nov 10, 2023	18.66	18.74	18.46	18.63	220,067	+0.04(+0.21%)
Nov 09, 2023	18.89	18.89	18.40	18.59	292,758	-0.25(-1.34%)
Nov 08, 2023	19.18	19.18	18.72	18.84	356,888	-0.24(-1.27%)
Nov 07, 2023	19.15	19.30	19.02	19.08	210,254	-0.17(-0.90%)
Nov 06, 2023	19.45	19.89	19.10	19.26	361,330	-0.19(-1.00%)
Nov 03, 2023	19.61	20.06	19.26	19.45	505,626	+0.43(+2.24%)
Nov 02, 2023	18.06	19.04	18.06	19.03	448,345	+1.13(+6.33%)
Nov 01, 2023	17.88	18.37	17.57	17.89	288,421	-0.02(-0.11%)
Oct 31, 2023	17.85	18.02	17.69	17.91	253,786	+0.05(+0.27%)
Oct 30, 2023	17.79	17.95	17.66	17.86	267,546	+0.27(+1.54%)
Oct 27, 2023	17.52	17.81	17.34	17.59	378,127	+0.04(+0.22%)
Oct 26, 2023	16.99	18.30	16.79	17.55	523,794	+0.74(+4.38%)
Oct 25, 2023	17.87	18.45	16.68	16.82	625,410	-1.17(-6.51%)
Oct 24, 2023	18.40	18.40	17.92	17.99	382,227	-0.36(-1.95%)
Oct 23, 2023	18.41	18.82	18.31	18.35	399,187	-0.16(-0.89%)
Oct 20, 2023	18.97	18.97	18.45	18.51	487,447	-0.36(-1.90%)
Oct 19, 2023	19.13	19.32	18.81	18.87	268,047	-0.24(-1.27%)
Oct 18, 2023	19.45	19.45	19.07	19.11	222,386	-0.50(-2.57%)
Oct 17, 2023	19.04	19.79	19.04	19.62	358,082	+0.46(+2.43%)
Oct 16, 2023	18.81	19.16	18.83	19.15	330,654	+0.53(+2.86%)
Oct 13, 2023	19.03	19.43	18.59	18.62	198,065	-0.36(-1.89%)
Oct 12, 2023	19.18	19.18	18.86	18.98	183,749	-0.17(-0.91%)
Oct 11, 2023	19.15	19.33	19.03	19.15	160,538	+0.02(+0.10%)
Oct 10, 2023	19.09	19.31	19.01	19.13	214,308	+0.09(+0.46%)
Oct 09, 2023	18.92	19.24	18.70	19.04	213,383	-0.05(-0.25%)
Oct 06, 2023	18.99	19.40	18.83	19.09	343,554	-0.09(-0.45%)
Oct 05, 2023	18.79	19.20	18.79	19.18	606,250	+0.40(+2.11%)
Oct 04, 2023	18.73	18.92	18.56	18.78	307,232	+0.07(+0.36%)
Oct 03, 2023	18.78	19.14	18.59	18.72	373,453	-0.14(-0.72%)
Oct 02, 2023	18.92	18.98	18.64	18.85	379,194	-0.13(-0.66%)
Sep 29, 2023	18.93	19.20	18.81	18.98	395,189	+0.18(+0.98%)
Sep 28, 2023	18.63	19.03	18.63	18.79	432,634	+0.21(+1.15%)
Sep 27, 2023	18.73	18.86	18.51	18.58	282,780	-0.04(-0.21%)
Sep 26, 2023	18.75	19.10	18.60	18.62	422,840	-0.32(-1.69%)
Sep 25, 2023	18.67	18.96	18.88	18.94	195,484	+0.24(+1.29%)
Sep 22, 2023	18.89	19.00	18.61	18.70	188,445	-0.16(-0.87%)
Sep 21, 2023	18.87	19.08	18.68	18.86	226,032	-0.12(-0.61%)
Sep 20, 2023	19.35	19.53	18.98	18.98	189,345	-0.27(-1.41%)
Sep 19, 2023	19.35	19.42	19.10	19.25	251,922	-0.05(-0.25%)
Sep 18, 2023	19.60	19.60	19.25	19.30	271,483	-0.33(-1.68%)
Sep 15, 2023	19.92	20.03	19.50	19.63	1,470,493	-0.33(-1.65%)
Sep 14, 2023	19.78	19.99	19.75	19.95	310,838	+0.35(+1.78%)
Sep 13, 2023	19.79	19.79	19.37	19.61	260,179	-0.10(-0.49%)
Sep 12, 2023	19.66	19.85	19.59	19.70	244,557	+0.08(+0.39%)
Sep 11, 2023	19.84	20.01	19.56	19.63	234,205	-0.15(-0.73%)
Sep 08, 2023	19.82	19.96	19.65	19.77	376,649	-0.04(-0.20%)
Sep 07, 2023	19.70	19.88	19.37	19.81	287,342	+0.07(+0.34%)
Sep 06, 2023	20.00	20.15	19.61	19.74	204,895	-0.25(-1.26%)
Sep 05, 2023	20.70	20.70	19.99	19.99	360,280	-0.92(-4.40%)