First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.98	20.30	19.88	19.98	526,989	-0.04(-0.19%)
Sep 28, 2017	19.79	20.11	19.64	20.02	461,780	+0.27(+1.35%)
Sep 27, 2017	19.41	19.92	19.22	19.75	933,822	+0.69(+3.61%)
Sep 26, 2017	19.06	19.22	18.95	19.06	538,529	-0.04(-0.20%)
Sep 25, 2017	19.03	19.29	18.95	19.10	437,982	-0.04(-0.20%)
Sep 22, 2017	19.03	19.25	18.99	19.14	348,117	+0.11(+0.60%)
Sep 21, 2017	18.99	19.27	18.99	19.03	347,948	+0.00(+0.00%)
Sep 20, 2017	18.95	19.33	18.83	19.03	507,865	+0.00(+0.00%)
Sep 19, 2017	18.95	19.10	18.80	19.03	317,852	+0.08(+0.40%)
Sep 18, 2017	18.87	19.10	18.80	18.95	254,476	+0.08(+0.40%)
Sep 15, 2017	18.72	18.91	18.53	18.87	709,005	+0.15(+0.82%)
Sep 14, 2017	18.87	19.03	18.64	18.72	208,464	-0.19(-1.01%)
Sep 13, 2017	18.60	18.99	18.49	18.91	235,459	+0.19(+1.02%)
Sep 12, 2017	18.34	18.85	18.34	18.72	389,205	+0.50(+2.73%)
Sep 11, 2017	18.07	18.30	17.96	18.22	210,980	+0.38(+2.14%)
Sep 08, 2017	17.61	17.99	17.61	17.84	272,464	+0.19(+1.08%)
Sep 07, 2017	18.03	18.03	17.42	17.65	331,255	-0.34(-1.91%)
Sep 06, 2017	18.03	18.30	17.92	17.99	311,070	+0.08(+0.43%)
Sep 05, 2017	18.22	18.30	17.90	17.92	324,286	-0.46(-2.49%)
Sep 01, 2017	18.30	18.45	18.22	18.38	216,687	+0.08(+0.42%)
Aug 31, 2017	18.34	18.39	18.15	18.30	413,199	+0.08(+0.42%)
Aug 30, 2017	18.18	18.38	18.11	18.22	251,038	+0.05(+0.29%)
Aug 29, 2017	17.90	18.28	17.90	18.17	290,632	-0.08(-0.42%)
Aug 28, 2017	18.66	18.66	18.21	18.25	288,312	-0.42(-2.24%)
Aug 25, 2017	18.55	18.72	18.47	18.66	197,112	+0.15(+0.82%)
Aug 24, 2017	18.47	18.55	18.40	18.51	252,460	+0.15(+0.83%)
Aug 23, 2017	18.17	18.51	18.13	18.36	242,653	+0.08(+0.42%)
Aug 22, 2017	18.32	18.36	18.17	18.28	361,535	+0.11(+0.63%)
Aug 21, 2017	18.02	18.25	17.94	18.17	306,678	+0.08(+0.42%)
Aug 18, 2017	18.09	18.38	17.94	18.09	336,115	-0.15(-0.83%)
Aug 17, 2017	18.74	18.89	18.21	18.25	501,276	-0.68(-3.61%)
Aug 16, 2017	18.93	19.04	18.81	18.93	495,247	+0.15(+0.81%)
Aug 15, 2017	19.27	19.27	18.74	18.78	273,793	-0.38(-1.98%)
Aug 14, 2017	18.66	19.19	18.61	19.16	481,484	+0.72(+3.91%)
Aug 11, 2017	18.89	19.00	18.38	18.43	723,866	-0.38(-2.02%)
Aug 10, 2017	19.12	19.27	18.78	18.81	647,154	-0.49(-2.55%)
Aug 09, 2017	19.35	19.55	19.19	19.31	738,877	-0.19(-0.97%)
Aug 08, 2017	19.35	19.88	19.35	19.50	443,708	+0.04(+0.19%)
Aug 07, 2017	19.53	19.57	19.31	19.46	453,557	-0.08(-0.39%)
Aug 04, 2017		19.61	19.27	19.53	336,712	+0.19(+0.98%)
Aug 03, 2017	19.53	19.69	19.23	19.35	415,299	-0.30(-1.54%)
Aug 02, 2017	19.72	19.88	19.53	19.65	417,259	-0.15(-0.77%)
Aug 01, 2017	19.72	19.91	19.46	19.80	415,163	+0.38(+1.95%)
Jul 31, 2017	19.72	19.84	19.38	19.42	455,239	-0.27(-1.35%)
Jul 28, 2017	19.42	19.83	19.08	19.69	894,578	+0.46(+2.37%)
Jul 27, 2017	19.72	19.88	19.19	19.23	1,532,642	-0.27(-1.36%)
Jul 26, 2017	19.99	20.48	19.35	19.50	2,227,638	-1.82(-8.54%)
Jul 25, 2017	21.43	21.55	21.20	21.32	232,279	+0.23(+1.08%)
Jul 24, 2017	21.05	21.24	20.86	21.09	111,288	+0.08(+0.36%)
Jul 21, 2017	21.39	21.39	20.94	21.01	245,945	-0.15(-0.72%)
Jul 20, 2017	21.09	21.17	20.90	21.17	164,631	+0.00(+0.00%)
Jul 19, 2017	20.90	21.24	20.86	21.17	220,788	+0.27(+1.27%)
Jul 18, 2017	20.82	21.09	20.60	20.90	154,914	-0.15(-0.72%)
Jul 17, 2017	21.01	21.20	20.79	21.05	174,997	+0.04(+0.18%)
Jul 14, 2017	20.98	21.13	20.69	21.01	222,644	-0.15(-0.72%)
Jul 13, 2017	21.24	21.28	21.01	21.17	142,318	-0.08(-0.36%)
Jul 12, 2017	21.17	21.37	21.05	21.24	146,598	+0.04(+0.18%)
Jul 11, 2017	21.24	21.28	20.90	21.20	220,460	-0.04(-0.18%)
Jul 10, 2017	21.32	21.43	21.05	21.24	193,103	-0.19(-0.88%)
Jul 07, 2017	21.28	21.47	21.13	21.43	169,178	+0.30(+1.44%)
Jul 06, 2017	21.39	21.55	21.09	21.13	249,246	-0.30(-1.42%)
Jul 05, 2017	21.62	21.62	21.05	21.43	216,500	-0.19(-0.88%)