First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	22.72	22.82	22.56	22.71	214,636	-0.13(-0.57%)
Dec 29, 2022	22.55	22.89	22.55	22.84	200,592	+0.34(+1.50%)
Dec 28, 2022	22.77	22.88	22.46	22.50	197,420	-0.25(-1.11%)
Dec 27, 2022	22.87	22.87	22.59	22.76	148,371	+0.00(+0.00%)
Dec 23, 2022	22.57	23.16	22.57	22.76	168,386	+0.21(+0.91%)
Dec 22, 2022	22.71	23.14	21.58	22.55	268,360	-0.22(-0.95%)
Dec 21, 2022	22.67	22.96	22.39	22.76	401,906	+0.43(+1.93%)
Dec 20, 2022	22.47	22.65	22.25	22.33	388,709	-0.07(-0.29%)
Dec 19, 2022	22.19	22.59	22.10	22.40	402,922	+0.22(+1.01%)
Dec 16, 2022	22.02	22.31	22.02	22.17	2,369,286	+0.07(+0.30%)
Dec 15, 2022	22.48	22.72	22.05	22.11	383,076	-0.51(-2.24%)
Dec 14, 2022	23.17	23.73	22.54	22.61	433,196	-0.54(-2.35%)
Dec 13, 2022	23.72	24.10	23.04	23.16	643,426	-0.22(-0.96%)
Dec 12, 2022	23.36	23.78	23.20	23.38	280,110	+0.00(+0.00%)
Dec 09, 2022	23.49	23.68	23.33	23.38	241,547	-0.25(-1.07%)
Dec 08, 2022	23.60	23.71	23.34	23.64	188,364	+0.13(+0.56%)
Dec 07, 2022	23.53	23.85	22.53	23.50	273,965	-0.01(-0.04%)
Dec 06, 2022	23.78	23.84	23.18	23.51	379,777	-0.18(-0.75%)
Dec 05, 2022	24.81	25.02	23.62	23.69	446,480	-1.31(-5.25%)
Dec 02, 2022	24.67	25.04	24.53	25.00	313,659	+0.07(+0.26%)
Dec 01, 2022	24.82	24.98	24.48	24.94	367,875	+0.17(+0.68%)
Nov 30, 2022	24.20	24.79	23.79	24.77	676,696	+0.57(+2.36%)
Nov 29, 2022	23.97	24.23	23.92	24.20	319,350	+0.18(+0.73%)
Nov 28, 2022	24.02	24.10	23.35	24.02	352,539	-0.12(-0.50%)
Nov 25, 2022	24.23	24.23	23.98	24.14	99,302	+0.04(+0.15%)
Nov 23, 2022	24.11	24.24	23.98	24.11	217,602	-0.09(-0.38%)
Nov 22, 2022	23.92	24.22	23.75	24.20	295,773	+0.41(+1.72%)
Nov 21, 2022	23.59	23.81	23.59	23.79	242,307	+0.19(+0.79%)
Nov 18, 2022	23.74	23.74	23.33	23.60	426,973	+0.35(+1.52%)
Nov 17, 2022	23.14	23.36	23.04	23.25	209,171	-0.15(-0.64%)
Nov 16, 2022	23.76	23.77	23.34	23.40	275,083	-0.47(-1.98%)
Nov 15, 2022	23.80	24.16	23.64	23.87	255,843	+0.16(+0.67%)
Nov 14, 2022	23.83	24.31	23.70	23.72	285,814	-0.17(-0.70%)
Nov 11, 2022	24.37	24.55	23.82	23.88	235,421	-0.37(-1.53%)
Nov 10, 2022	24.05	24.40	24.00	24.25	379,025	+0.78(+3.32%)
Nov 09, 2022	23.85	23.95	23.39	23.47	343,247	-0.50(-2.09%)
Nov 08, 2022	24.05	24.23	23.80	23.98	360,910	-0.09(-0.39%)
Nov 07, 2022	23.96	24.27	23.74	24.07	321,437	+0.09(+0.39%)
Nov 04, 2022	23.57	24.03	23.47	23.98	290,815	+0.61(+2.62%)
Nov 03, 2022	23.33	23.45	23.00	23.36	239,954	-0.17(-0.71%)
Nov 02, 2022	24.08		23.36	23.53	478,013	-0.69(-2.84%)
Nov 01, 2022	24.24	24.61	24.14	24.22	331,904	+0.00(+0.00%)
Oct 31, 2022	23.80	24.38	23.74	24.22	519,436	+0.20(+0.85%)
Oct 28, 2022	23.38	24.04	23.24	24.01	544,441	+0.83(+3.57%)
Oct 27, 2022	23.05	23.47	22.90	23.19	265,182	+0.34(+1.50%)
Oct 26, 2022	22.69	23.21	22.56	22.84	377,244	+0.06(+0.29%)
Oct 25, 2022	22.54	23.04	22.51	22.78	530,703	+0.13(+0.57%)
Oct 24, 2022	22.28	22.90	22.28	22.65	390,278	+0.62(+2.83%)
Oct 21, 2022	22.46	22.50	21.43	22.02	412,112	+0.55(+2.55%)
Oct 20, 2022	22.09	22.16	21.22	21.48	394,835	-0.72(-3.26%)
Oct 19, 2022	21.97	22.35	21.85	22.20	316,531	+0.08(+0.38%)
Oct 18, 2022	22.35	22.51	21.95	22.12	315,064	+0.00(+0.00%)
Oct 17, 2022	21.91	22.30	21.57	22.12	371,932	+0.50(+2.32%)
Oct 14, 2022	21.87	22.16	21.56	21.62	340,025	-0.09(-0.43%)
Oct 13, 2022	20.36	21.77	20.30	21.71	342,265	+1.19(+5.79%)
Oct 12, 2022	20.52	20.80	20.28	20.52	258,438	-0.06(-0.27%)
Oct 11, 2022	20.42	20.71	20.31	20.58	419,564	+0.06(+0.27%)
Oct 10, 2022	20.33	20.69	20.26	20.52	205,168	+0.27(+1.33%)
Oct 07, 2022	20.64	21.01	20.21	20.25	374,798	-0.44(-2.11%)
Oct 06, 2022	20.60	20.76	20.49	20.69	243,649	-0.04(-0.18%)
Oct 05, 2022	20.55	20.82	20.39	20.72	198,668	-0.12(-0.58%)
Oct 04, 2022	20.21	20.85	20.21	20.84	333,525	+0.82(+4.08%)