First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.82	25.09	24.66	24.74	465,638	-0.17(-0.66%)
May 30, 2018	24.51	24.94	24.51	24.90	464,035	+0.59(+2.41%)
May 29, 2018	24.63	24.86	24.16	24.32	518,170	-0.55(-2.20%)
May 25, 2018		24.86	24.86	24.86	0	-0.12(-0.47%)
May 24, 2018	24.98	25.00	24.59	24.98	248,496	-0.08(-0.31%)
May 23, 2018	25.25	25.33	24.94	25.06	283,667	-0.20(-0.77%)
May 22, 2018	25.21	25.49	25.14	25.25	361,152	+0.12(+0.47%)
May 21, 2018	24.78	25.14	24.78	25.14	461,371	+0.39(+1.58%)
May 18, 2018	24.82	25.06	24.67	24.75	483,313	-0.35(-1.40%)
May 17, 2018	24.67	25.14	24.67	25.10	363,807	+0.35(+1.42%)
May 16, 2018	24.78	24.98	24.67	24.75	707,609	+0.04(+0.16%)
May 15, 2018	24.71	24.98	24.28	24.71	634,972	-0.16(-0.63%)
May 14, 2018	25.18	25.33	24.71	24.86	601,096	-0.35(-1.40%)
May 11, 2018	25.37	25.41	25.16	25.21	308,750	-0.04(-0.15%)
May 10, 2018	25.25	25.27	24.94	25.25	433,552	+0.04(+0.16%)
May 09, 2018	25.02	25.37	24.82	25.21	626,904	+0.23(+0.94%)
May 08, 2018	24.78	25.02	24.63	24.98	786,248	+0.43(+1.75%)
May 07, 2018	24.43	24.71	24.24	24.55	488,710	+0.12(+0.48%)
May 04, 2018	23.92	24.75	23.81	24.43	816,800	+0.55(+2.29%)
May 03, 2018	24.16	24.24	23.77	23.89	401,848	-0.47(-1.93%)
May 02, 2018	24.24	24.61	24.08	24.35	565,506	+0.04(+0.16%)
May 01, 2018	24.12	24.45	23.89	24.32	474,869	+0.12(+0.48%)
Apr 30, 2018	24.59	24.71	24.20	24.20	441,633	-0.31(-1.28%)
Apr 27, 2018	24.55	24.82	24.43	24.51	275,348	+0.04(+0.16%)
Apr 26, 2018	24.51	24.75	24.43	24.47	457,719	-0.16(-0.64%)
Apr 25, 2018	24.51	24.88	24.35	24.63	627,650	+0.20(+0.80%)
Apr 24, 2018	24.63	24.90	24.20	24.43	1,033,367	-0.12(-0.48%)
Apr 23, 2018	24.00	24.75	24.00	24.55	723,583	+0.47(+1.95%)
Apr 20, 2018	22.36	24.08	22.36	24.08	1,229,809	+1.29(+5.66%)
Apr 19, 2018	22.40	22.95	22.40	22.79	708,430	+0.31(+1.39%)
Apr 18, 2018	22.48	22.71	22.17	22.48	812,426	-0.04(-0.17%)
Apr 17, 2018	22.79	22.81	21.78	22.52	1,025,095	-0.20(-0.86%)
Apr 16, 2018	22.60	22.79	22.48	22.71	573,874	+0.20(+0.87%)
Apr 13, 2018	22.91	22.91	22.44	22.52	468,779	-0.23(-1.03%)
Apr 12, 2018	22.52	22.91	22.24	22.75	524,285	+0.31(+1.39%)
Apr 11, 2018	22.28	22.52	22.13	22.44	466,616	+0.12(+0.53%)
Apr 10, 2018	22.24	22.52	22.05	22.32	1,444,497	+0.35(+1.60%)
Apr 09, 2018	22.20	22.44	21.97	21.97	1,173,607	-0.04(-0.18%)
Apr 06, 2018	22.48	22.67	21.85	22.01	835,552	-0.78(-3.43%)
Apr 05, 2018	23.14	23.14	22.67	22.79	735,256	-0.12(-0.51%)
Apr 04, 2018	22.40	22.99	22.24	22.91	908,968	+0.20(+0.86%)
Apr 03, 2018	22.63	22.87	22.42	22.71	1,310,261	+0.16(+0.69%)
Apr 02, 2018	22.91	22.95	22.44	22.56	1,879,857	-0.39(-1.70%)
Mar 29, 2018		22.95	22.95	22.95	0	+0.63(+2.80%)
Mar 28, 2018	22.01	22.48	21.81	22.32	1,922,408	+0.31(+1.42%)
Mar 27, 2018	21.62	22.22	21.62	22.01	1,795,344	+0.59(+2.74%)
Mar 26, 2018	21.11	21.46	20.95	21.42	353,375	+0.63(+3.01%)
Mar 23, 2018	21.70	21.74	20.80	20.80	493,410	-0.82(-3.80%)
Mar 22, 2018	22.17	22.32	21.62	21.62	315,191	-0.78(-3.49%)
Mar 21, 2018	22.32	22.63	22.24	22.40	270,360	+0.04(+0.17%)
Mar 20, 2018	22.67	22.79	22.36	22.36	301,445	-0.27(-1.21%)
Mar 19, 2018	22.67	22.67	22.17	22.63	372,122	-0.08(-0.34%)
Mar 16, 2018	22.56	22.95	22.40	22.71	1,047,204	+0.16(+0.69%)
Mar 15, 2018	22.52	22.67	22.28	22.56	254,051	+0.12(+0.52%)
Mar 14, 2018	22.87	22.99	22.40	22.44	318,552	-0.39(-1.71%)
Mar 13, 2018	22.95	23.03	22.67	22.83	361,139	-0.08(-0.34%)
Mar 12, 2018	22.87	23.18	22.67	22.91	388,773	+0.08(+0.34%)
Mar 09, 2018	22.36	22.87	22.17	22.83	331,606	+0.66(+3.00%)
Mar 08, 2018	22.52	22.63	22.01	22.17	261,921	-0.27(-1.22%)
Mar 07, 2018	21.97	22.48	21.97	22.44	1,065,351	+0.27(+1.23%)
Mar 06, 2018	22.09	22.20	21.72	22.17	334,838	+0.16(+0.71%)
Mar 05, 2018	21.62	22.20	21.42	22.01	266,909	+0.23(+1.08%)
Mar 02, 2018	21.19	21.89	21.07	21.77	338,100	+0.39(+1.83%)