FFBC

Historical Stock Prices

$17.48
*  
0.06
0.34%
Get FFBC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FFBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 17.49 17.76 17.39 17.48 117,406
05/21/2015 17.54 17.66 17.47 17.54 121,576
05/20/2015 17.54 17.63 17.3301 17.59 191,223
05/19/2015 17.3 17.62 17.26 17.58 160,134
05/18/2015 16.93 17.4 16.92 17.28 203,376
05/15/2015 17.1 17.23 16.75 16.95 261,522
05/14/2015 17.11 17.2 16.9801 17.14 207,985
05/13/2015 17.08 17.08 16.82 17.01 382,387
05/12/2015 16.87 17.09 16.72 17.02 116,231
05/11/2015 16.81 17.09 16.81 16.94 313,920
05/08/2015 17 17 16.71 16.79 164,480
05/07/2015 16.73 16.96 16.61 16.83 84,342
05/06/2015 16.77 16.91 16.61 16.75 202,014
05/05/2015 16.71 16.87 16.63 16.71 190,495
05/04/2015 16.75 16.82 16.6 16.68 174,706
05/01/2015 17.25 17.4 16.67 16.78 156,121
04/30/2015 17.28 17.515 17.2 17.26 190,311
04/29/2015 17.52 17.8 17.44 17.6 84,960
04/28/2015 17.36 17.67 17.26 17.64 64,751
04/27/2015 17.41 17.65 17.17 17.3 141,337
04/24/2015 17.52 17.6 17.35 17.38 75,005
04/23/2015 17.49 17.6 17.35 17.51 73,592
04/22/2015 17.5 17.63 17.25 17.58 67,734
04/21/2015 17.55 17.7 17.47 17.5 92,358
04/20/2015 17.43 17.71 17.34 17.52 135,266
04/17/2015 17.67 17.68 17.2 17.35 200,028
04/16/2015 17.7 17.87 17.52 17.81 116,631
04/15/2015 17.53 17.82 17.49 17.77 172,643
04/14/2015 17.74 17.79 17.42 17.5 177,382
04/13/2015 17.62 17.83 17.6 17.81 83,061
04/10/2015 17.7 17.8 17.62 17.66 53,112
04/09/2015 17.64 17.7 17.39 17.61 132,272
04/08/2015 17.68 17.76 17.58 17.69 125,735
04/07/2015 17.8 17.81 17.61 17.7 111,883
04/06/2015 17.74 17.89 17.5 17.78 134,509
04/02/2015 17.82 18 17.82 17.92 73,297
04/01/2015 17.79 17.9 17.565 17.88 93,231
03/31/2015 17.66 17.91 17.63 17.81 131,030
03/30/2015 17.42 17.89 17.36 17.79 114,130
03/27/2015 17.48 17.53 17.26 17.42 140,705
03/26/2015 17.44 17.57 17.21 17.54 88,238
03/25/2015 17.8 17.8 17.44 17.45 170,965
03/24/2015 17.73 17.83 17.65 17.79 104,568
03/23/2015 17.69 17.86 17.58 17.78 118,823
03/20/2015 17.55 17.84 17.39 17.74 352,228
03/19/2015 17.46 17.48 17.22 17.46 85,514
03/18/2015 17.75 17.92 17.4 17.49 176,743
03/17/2015 17.66 17.89 17.58 17.85 116,455
03/16/2015 17.88 17.99 17.73 17.77 107,315
03/13/2015 17.88 17.95 17.55 17.85 135,855
03/12/2015 17.18 17.89 17.14 17.86 190,801
03/11/2015 17.04 17.18 16.93 17.01 183,392
03/10/2015 17.03 17.2 16.89 16.97 131,555
03/09/2015 17.08 17.28 17.08 17.25 147,945
03/06/2015 16.85 17.35 16.85 17.01 312,530
03/05/2015 17.1 17.33 16.84 16.95 266,739
03/04/2015 17.26 17.3 17.06 17.09 118,602
03/03/2015 17.45 17.59 17.32 17.32 123,046
03/02/2015 17.37 17.625 17.37 17.55 136,962
02/27/2015 17.53 17.64 17.41 17.43 146,442
02/26/2015 17.49 17.77 17.45 17.59 178,993
02/25/2015 17.82 17.82 17.51 17.55 114,627
02/24/2015 17.72 17.98 17.69 17.97 203,881
02/23/2015 17.55 17.69 17.47 17.68 112,047
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?