First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	21.91	22.14	21.91	22.07	421,445	+0.22(+1.00%)
May 30, 2024	21.97	22.16	21.79	21.85	428,267	+0.12(+0.55%)
May 29, 2024	21.76	21.82	21.52	21.73	440,118	-0.28(-1.26%)
May 28, 2024	22.46	22.51	21.80	22.01	528,003	-0.35(-1.55%)
May 24, 2024	22.48	22.49	22.02	22.36	539,897	+0.03(+0.13%)
May 23, 2024	22.91	22.94	22.25	22.33	277,991	-0.51(-2.25%)
May 22, 2024	23.04	23.11	22.67	22.84	230,833	-0.24(-1.03%)
May 21, 2024	22.81	23.12	22.81	23.08	200,793	+0.14(+0.60%)
May 20, 2024	23.37	23.45	22.92	22.94	250,288	-0.48(-2.03%)
May 17, 2024	23.50	23.68	23.38	23.42	279,772	+0.05(+0.21%)
May 16, 2024	23.38	23.48	23.31	23.37	260,094	-0.12(-0.51%)
May 15, 2024	23.75	23.80	23.27	23.49	336,257	-0.05(-0.21%)
May 14, 2024	23.69	23.74	23.33	23.53	250,840	+0.13(+0.55%)
May 13, 2024	23.59	23.65	23.39	23.41	284,150	-0.07(-0.30%)
May 10, 2024	23.29	23.53	23.17	23.48	281,921	+0.17(+0.72%)
May 09, 2024	23.12	23.36	23.06	23.31	294,226	+0.22(+0.94%)
May 08, 2024	22.86	23.18	22.86	23.09	198,612	+0.00(+0.00%)
May 07, 2024	23.16	23.30	23.07	23.09	274,185	-0.04(-0.17%)
May 06, 2024	23.08	23.26	23.02	23.13	282,195	+0.08(+0.34%)
May 03, 2024	23.26	23.35	22.90	23.05	254,876	+0.21(+0.91%)
May 02, 2024	22.56	22.96	22.55	22.84	291,013	+0.39(+1.72%)
May 01, 2024	22.08	22.72	21.98	22.46	431,421	+0.57(+2.62%)
Apr 30, 2024	21.83	22.09	21.72	21.88	276,093	-0.17(-0.76%)
Apr 29, 2024	22.33	22.50	22.02	22.05	290,571	-0.29(-1.28%)
Apr 26, 2024	22.56	22.56	21.84	22.34	470,743	+0.21(+0.94%)
Apr 25, 2024	22.19	22.24	21.89	22.13	371,548	-0.19(-0.84%)
Apr 24, 2024	22.09	22.35	22.02	22.32	307,478	-0.05(-0.22%)
Apr 23, 2024	21.61	22.51	21.61	22.37	382,642	+0.64(+2.96%)
Apr 22, 2024	21.76	22.01	21.59	21.72	306,662	+0.06(+0.27%)
Apr 19, 2024	20.74	21.69	20.74	21.66	481,567	+0.82(+3.94%)
Apr 18, 2024	20.64	21.02	20.63	20.84	362,001	+0.20(+0.96%)
Apr 17, 2024	20.80	20.93	20.61	20.64	230,501	+0.07(+0.34%)
Apr 16, 2024	20.64	20.73	20.47	20.58	215,007	-0.28(-1.33%)
Apr 15, 2024	21.09	21.21	20.61	20.85	275,005	-0.11(-0.52%)
Apr 12, 2024	20.79	21.01	20.72	20.96	235,364	-0.02(-0.09%)
Apr 11, 2024	21.04	21.09	20.74	20.98	243,552	+0.08(+0.38%)
Apr 10, 2024	21.43	21.43	20.65	20.90	435,793	-0.99(-4.52%)
Apr 09, 2024	21.78	21.95	21.69	21.89	201,735	+0.22(+1.00%)
Apr 08, 2024	21.48	21.73	21.47	21.67	179,768	+0.27(+1.25%)
Apr 05, 2024	21.36	21.56	21.36	21.41	177,230	-0.08(-0.37%)
Apr 04, 2024	21.59	21.78	21.33	21.49	393,815	+0.14(+0.65%)
Apr 03, 2024	21.37	21.51	21.23	21.35	249,065	-0.02(-0.09%)
Apr 02, 2024	21.37	21.54	21.16	21.37	384,518	-0.31(-1.42%)
Apr 01, 2024	22.34	22.34	21.64	21.67	269,248	-0.51(-2.32%)
Mar 28, 2024	21.99	22.43	21.83	22.19	355,152	+0.17(+0.76%)
Mar 27, 2024	21.26	22.02	21.26	22.02	257,578	+0.88(+4.17%)
Mar 26, 2024	21.32	21.44	21.07	21.14	279,444	-0.17(-0.79%)
Mar 25, 2024	21.39	21.59	21.29	21.31	149,874	-0.03(-0.14%)
Mar 22, 2024	21.77	21.77	21.26	21.34	265,672	-0.36(-1.64%)
Mar 21, 2024	21.77	22.05	21.63	21.69	514,765	-0.02(-0.09%)
Mar 20, 2024	20.82	21.87	20.76	21.71	375,833	+0.81(+3.88%)
Mar 19, 2024	20.75	21.04	20.75	20.90	358,815	+0.08(+0.38%)
Mar 18, 2024	21.08	21.12	20.76	20.82	360,764	-0.33(-1.54%)
Mar 15, 2024	20.79	21.33	20.79	21.15	1,026,655	+0.31(+1.47%)
Mar 14, 2024	21.32	21.37	20.68	20.84	363,207	-0.59(-2.77%)
Mar 13, 2024	21.29	21.70	21.28	21.44	260,155	+0.05(+0.23%)
Mar 12, 2024	21.77	21.78	21.29	21.39	345,140	-0.43(-1.95%)
Mar 11, 2024	21.92	21.97	21.78	21.81	204,664	-0.10(-0.45%)
Mar 08, 2024	22.23	22.26	21.81	21.91	276,820	-0.02(-0.09%)
Mar 07, 2024	22.13	22.32	21.78	21.93	232,718	+0.04(+0.18%)
Mar 06, 2024	21.97	22.32	21.42	21.89	319,712	-0.08(-0.36%)
Mar 05, 2024	21.28	22.06	21.28	21.97	374,008	+0.60(+2.83%)
Mar 04, 2024	21.36	21.78	21.29	21.37	310,573	-0.03(-0.14%)
Mar 01, 2024	21.39	21.53	20.97	21.40	286,411	-0.08(-0.37%)
Feb 29, 2024	21.61	21.85	21.37	21.48	292,686	+0.26(+1.21%)
Feb 28, 2024	21.20	21.41	21.12	21.22	267,060	-0.16(-0.73%)
Feb 27, 2024	21.36	21.59	21.24	21.38	239,869	+0.10(+0.46%)
Feb 26, 2024	21.30	21.46	21.10	21.28	264,792	-0.10(-0.46%)
Feb 23, 2024	21.54	21.58	21.23	21.38	378,906	-0.06(-0.27%)
Feb 22, 2024	21.48	21.61	21.26	21.43	288,486	-0.18(-0.82%)
Feb 21, 2024	21.63	21.71	21.47	21.61	434,702	-0.05(-0.23%)
Feb 20, 2024	21.50	21.93	21.50	21.66	208,972	-0.16(-0.72%)
Feb 16, 2024	21.98	22.17	21.80	21.82	376,286	-0.41(-1.85%)
Feb 15, 2024	21.60	22.34	21.57	22.23	311,252	+0.81(+3.80%)
Feb 14, 2024	21.40	21.49	20.93	21.41	344,287	+0.32(+1.53%)
Feb 13, 2024	21.45	21.53	20.75	21.09	451,730	-1.08(-4.86%)
Feb 12, 2024	21.76	22.48	21.76	22.17	401,522	+0.45(+2.07%)
Feb 09, 2024	21.39	21.74	21.11	21.72	279,136	+0.36(+1.70%)
Feb 08, 2024	21.11	21.42	21.10	21.36	268,688	+0.13(+0.60%)
Feb 07, 2024	21.43	21.43	20.92	21.23	267,428	-0.18(-0.82%)
Feb 06, 2024	21.40	21.72	21.31	21.40	256,578	+0.01(+0.05%)
Feb 05, 2024	21.45	21.59	21.16	21.40	272,725	-0.27(-1.27%)
Feb 02, 2024	21.44	21.87	21.36	21.67	343,802	-0.23(-1.03%)
Feb 01, 2024	22.16	22.40	21.38	21.89	596,206	-0.06(-0.27%)
Jan 31, 2024	22.55	22.92	21.93	21.95	406,050	-0.94(-4.11%)
Jan 30, 2024	22.93	23.09	22.73	22.89	348,596	-0.15(-0.64%)
Jan 29, 2024	22.48	23.07	22.45	23.04	366,252	+0.66(+2.93%)
Jan 26, 2024	22.53	22.66	21.80	22.38	356,124	-0.39(-1.72%)
Jan 25, 2024	23.23	23.28	22.46	22.78	416,194	-0.19(-0.81%)
Jan 24, 2024	23.02	23.20	22.84	22.96	341,718	+0.13(+0.56%)
Jan 23, 2024	23.38	23.38	22.79	22.83	395,724	-0.35(-1.52%)
Jan 22, 2024	22.69	23.22	22.51	23.19	437,526	+0.73(+3.27%)
Jan 19, 2024	21.98	22.45	21.67	22.45	420,121	+0.60(+2.73%)
Jan 18, 2024	21.96	22.02	21.64	21.86	203,894	-0.02(-0.09%)
Jan 17, 2024	21.36	21.90	21.36	21.87	344,229	+0.12(+0.54%)
Jan 16, 2024	22.07	22.27	21.69	21.76	310,431	-0.69(-3.05%)
Jan 12, 2024	22.92	23.05	22.24	22.44	314,572	-0.17(-0.74%)
Jan 11, 2024	22.63	22.67	22.20	22.61	664,740	-0.19(-0.82%)
Jan 10, 2024	22.62	22.81	22.50	22.80	269,279	+0.12(+0.52%)
Jan 09, 2024	22.58	22.79	22.40	22.68	242,601	-0.23(-1.03%)
Jan 08, 2024	22.53	22.92	22.40	22.91	325,743	+0.36(+1.61%)
Jan 05, 2024	22.33	22.79	22.25	22.55	334,356	+0.00(+0.00%)
Jan 04, 2024	22.51	22.80	22.50	22.55	260,725	+0.12(+0.52%)
Jan 03, 2024	23.08	23.08	22.40	22.43	321,080	-0.73(-3.17%)