FFBC

Historical Stock Prices

$17.39
*  
0.29
 negative 
1.7%
Get FFBC Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.14 17.41 17 17.39 216,392
04/16/2014 17.23 17.23 17 17.1 139,388
04/15/2014 17.05 17.19 16.74 17.07 160,705
04/14/2014 17.16 17.1868 16.86 17 159,459
04/11/2014 16.93 17.22 16.75 16.95 142,203
04/10/2014 17.62 17.71 16.94 17.11 299,943
04/09/2014 17.69 17.8 17.47 17.62 138,010
04/08/2014 17.71 17.94 17.62 17.69 195,299
04/07/2014 17.87 17.9599 17.49 17.74 269,863
04/04/2014 18.37 18.41 17.82 17.87 224,696
04/03/2014 18.41 18.45 18.13 18.33 209,665
04/02/2014 18.45 18.45 18.28 18.41 141,171
04/01/2014 18 18.5 17.92 18.43 246,830
03/31/2014 17.66 17.98 17.538 17.98 203,144
03/28/2014 17.5 17.86 17.43 17.57 151,049
03/27/2014 17.91 18.04 17.54 17.56 182,972
03/26/2014 18.31 18.338 17.93 17.94 183,444
03/25/2014 18.26 18.29 18.03 18.2 199,765
03/24/2014 18.09 18.37 18.05 18.18 202,350
03/21/2014 18.21 18.33 18.05 18.11 1,173,163
03/20/2014 17.74 18.21 17.74 18.17 245,483
03/19/2014 17.82 18 17.68 17.83 165,858
03/18/2014 17.73 17.81 17.55 17.8 176,455
03/17/2014 17.69 17.77 17.63 17.73 248,659
03/14/2014 17.39 17.74 17.38 17.56 164,696
03/13/2014 17.57 17.68 17.3496 17.49 233,317
03/12/2014 17.44 17.64 17.24 17.55 131,283
03/11/2014 17.61 17.61 17.34 17.48 133,905
03/10/2014 17.44 17.65 17.35 17.64 129,017
03/07/2014 17.57 17.75 17.45 17.53 192,743
03/06/2014 17.3 17.5 17.27 17.46 174,149
03/05/2014 17.24 17.33 16.9172 17.27 139,824
03/04/2014 17 17.41 16.5775 17.29 358,567
03/03/2014 16.93 16.93 16.5 16.8 221,198
02/28/2014 17 17.28 16.74 17.04 370,174
02/27/2014 16.86 16.96 16.68 16.95 178,989
02/26/2014 16.91 17.01 16.74 16.91 240,364
02/25/2014 16.79 17.11 16.68 16.98 430,898
02/24/2014 16.28 16.89 16.28 16.78 395,019
02/21/2014 16.24 16.38 16.066 16.26 295,525
02/20/2014 16.04 16.35 16.04 16.14 272,391
02/19/2014 16.52 16.92 15.95 16.01 366,359
02/18/2014 16.56 16.81 16.4 16.6 126,558
02/14/2014 16.47 16.54 16.33 16.53 83,852
02/13/2014 16.33 16.46 16.19 16.46 136,813
02/12/2014 16.46 16.68 16.32 16.42 137,602
02/11/2014 16.23 16.59 16.22 16.46 166,394
02/10/2014 16.15 16.705 16 16.23 355,998
02/07/2014 16.2 16.25 16.04 16.16 196,488
02/06/2014 16.1 17.05 15.94 16.15 225,972
02/05/2014 16.13 16.28 15.98 16.06 211,885
02/04/2014 16.02 16.37 15.695 16.21 282,166
02/03/2014 16.63 16.73 15.98 15.98 274,827
01/31/2014 16.64 17.138 16.5 16.58 602,965
01/30/2014 16.76 17.01 16.56 16.86 233,576
01/29/2014 16.9 17.05 16.51 16.67 190,646
01/28/2014 17.04 17.164 16.86 17.04 200,408
01/27/2014 17.33 17.35 17.04 17.05 192,568
01/24/2014 17.37 17.58 17.13 17.33 200,275
01/23/2014 17.52 17.52 17.31 17.48 189,174
01/22/2014 17.63 17.74 17.52 17.62 140,714
01/21/2014 17.55 17.77 17.52 17.64 227,363
01/17/2014 17.42 17.7399 17.33 17.41 174,677
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?