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: 1 Year, From 17-APR-2013 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
01/16/2014 17.39 17.49 17.25 17.39 131,603
01/15/2014 17.47 17.67 17.23 17.5 279,094
01/14/2014 17.35 17.47 17.19 17.37 194,681
01/13/2014 17.21 17.415 17.14 17.3 255,217
01/10/2014 17.43 17.454 17.14 17.31 198,704
01/09/2014 17.36 17.484 17.22 17.41 297,509
01/08/2014 17.26 17.37 17.2 17.26 328,436
01/07/2014 17.2 17.47 17.17 17.29 206,741
01/06/2014 17.31 17.4 17.06 17.1 238,856
01/03/2014 17.22 17.42 17.18 17.27 224,658
01/02/2014 17.42 17.6489 17.11 17.21 282,260
12/31/2013 17.36 17.57 17.34 17.428 258,532
12/30/2013 17.55 17.5525 17.38 17.38 156,357
12/27/2013 17.66 17.69 17.47 17.55 143,628
12/26/2013 17.59 17.73 17.45 17.59 326,289
12/24/2013 17.49 17.7 17.49 17.56 111,733
12/23/2013 17.36 17.5302 17.24 17.53 324,772
12/20/2013 17.03 17.33 16.95 17.22 807,462
12/19/2013 17.14 17.16 16.89 16.95 233,627
12/18/2013 16.53 17.16 16.237 17.14 446,394
12/17/2013 16.69 16.75 16.5 16.56 351,504
12/16/2013 16.62 16.73 16.5 16.73 219,561
12/13/2013 16.52 16.68 16.4 16.53 296,509
12/12/2013 16.4 16.6 16.4 16.51 194,073
12/11/2013 16.49 16.58 16.29 16.42 425,834
12/10/2013 16.54 16.57 16.41 16.49 535,832
12/09/2013 16.62 16.65 16.42 16.59 323,593
12/06/2013 16.6 16.74 16.44 16.63 167,664
12/05/2013 16.31 16.53 16.2801 16.46 294,754
12/04/2013 16.19 16.49 16.07 16.34 473,580
12/03/2013 16.12 16.28 16.05 16.23 690,974
12/02/2013 16.48 16.55 16.12 16.13 144,107
11/29/2013 16.62 16.71 16.3801 16.53 90,783
11/27/2013 16.39 16.56 16.34 16.53 146,063
11/26/2013 16.13 16.36 16.05 16.35 188,470
11/25/2013 16.14 16.42 16.1 16.3 270,864
11/22/2013 15.98 16.15 15.86 16.14 193,907
11/21/2013 15.79 16 15.76 15.96 227,021
11/20/2013 15.87 15.91 15.65 15.75 131,109
11/19/2013 15.82 15.98 15.76 15.83 98,732
11/18/2013 15.76 15.96 15.67 15.8 228,784
11/15/2013 15.78 15.8 15.56 15.75 283,440
11/14/2013 15.79 15.87 15.67 15.8 127,331
11/13/2013 15.52 15.78 15.364 15.77 189,968
11/12/2013 15.66 15.7 15.44 15.56 106,349
11/11/2013 15.89 15.9 15.68 15.68 119,877
11/08/2013 15.28 15.99 15.28 15.88 212,373
11/07/2013 15.51 15.6 15.23 15.28 175,523
11/06/2013 15.45 15.63 15.384 15.49 94,463
11/05/2013 15.43 15.56 15.34 15.39 65,699
11/04/2013 15.42 15.5 15.31 15.49 159,756
11/01/2013 15.49 15.59 15.26 15.41 278,336
10/31/2013 15.63 15.8 15.51 15.52 204,161
10/30/2013 15.72 15.81 15.63 15.67 167,244
10/29/2013 15.77 15.88 15.58 15.75 109,635
10/28/2013 15.67 15.76 15.62 15.76 209,530
10/25/2013 16.11 16.11 15.53 15.63 143,605
10/24/2013 15.77 15.86 15.66 15.8 128,959
10/23/2013 15.78 15.88 15.66 15.76 101,403
10/22/2013 15.76 15.9 15.64 15.81 137,216
10/21/2013 15.76 15.87 15.7 15.72 146,091
10/18/2013 15.66 15.8401 15.45 15.72 322,613
10/17/2013 15.35 15.53 15.29 15.53 219,514
10/16/2013 15.33 15.65 15.2701 15.44 168,462
10/15/2013 15.3 15.44 15.25 15.27 203,797
10/14/2013 15.22 15.405 14.96 15.38 204,060
10/11/2013 14.75 15.28 14.75 15.28 327,505
10/10/2013 14.73 14.84 14.73 14.8 310,630
10/09/2013 14.67 14.69 14.53 14.56 385,088
10/08/2013 14.75 14.78 14.65 14.65 310,549
10/07/2013 14.82 14.85 14.71 14.76 262,123
10/04/2013 14.92 14.96 14.8 14.9 229,436
10/03/2013 15.14 15.14 14.89 14.92 251,191
10/02/2013 15.24 15.316 15.09 15.12 502,174
10/01/2013 15.21 15.39 15.15 15.29 355,658
09/30/2013 15.07 15.19 15 15.17 619,834
09/27/2013 15.2 15.34 15.16 15.17 152,785
09/26/2013 15.52 15.56 15.2 15.32 224,566
09/25/2013 15.45 15.6099 15.26 15.44 99,715
09/24/2013 15.37 15.55 15.235 15.39 120,539
09/23/2013 15.35 15.42 15.15 15.37 156,073
09/20/2013 15.07 15.38 15.04 15.37 804,697
09/19/2013 15.25 15.28 14.89 15.05 159,189
09/18/2013 15.31 15.49 15.18 15.24 165,618
09/17/2013 15.06 15.28 15.03 15.28 193,485
09/16/2013 15.09 15.2599 14.9 15.08 181,900
09/13/2013 15.09 15.1 14.91 14.988 147,692
09/12/2013 15.11 15.29 15.01 15.04 95,705
09/11/2013 15.2 15.26 15.11 15.11 97,082
09/10/2013 15.25 15.29 15.08 15.26 220,697
09/09/2013 15.12 15.18 14.9 15.17 113,873
09/06/2013 15.11 15.25 14.75 15.05 290,250
09/05/2013 15.05 15.19 14.99 15.02 123,753
09/04/2013 14.93 15.02 14.8 15.01 216,660
09/03/2013 15.2 15.35 14.69 14.89 119,033
08/30/2013 15.17 15.17 14.91 15 314,718
08/29/2013 15.08 15.27 14.9159 15.19 89,913
08/28/2013 15.12 15.28 15.05 15.14 110,785
08/27/2013 15.8 15.83 15.34 15.34 162,090
08/26/2013 16.08 16.09 15.91 15.93 70,966
08/23/2013 16.1 16.15 15.9 16.09 125,970
08/22/2013 16.06 16.19 15.98 16.1 128,063
08/21/2013 16.18 16.25 15.93 15.96 274,888
08/20/2013 16.07 16.29 16.02 16.2 385,180
08/19/2013 16.18 16.18 15.93 16.02 162,921
08/16/2013 16.05 16.33 16.04 16.14 112,887
08/15/2013 16.28 16.3458 16.03 16.12 157,110
08/14/2013 16.39 16.51 16.3 16.36 126,526
08/13/2013 16.35 16.41 16.12 16.4 142,712
08/12/2013 16.24 16.36 16.2 16.35 130,907
08/09/2013 16.41 16.48 16.25 16.28 99,062
08/08/2013 16.53 16.59 16.45 16.47 136,280
08/07/2013 16.36 16.49 16.32 16.42 224,450
08/06/2013 16.46 16.48 16.26 16.44 336,622
08/05/2013 16.35 16.53 16.25 16.45 185,919
08/02/2013 16.31 16.445 16.21 16.31 106,820
08/01/2013 16.29 16.5 16.28 16.36 196,909
07/31/2013 16.1 16.385 16.09 16.11 265,628
07/30/2013 16.22 16.26 15.96 16.08 163,334
07/29/2013 16.25 16.33 15.95 16.09 205,715
07/26/2013 16.18 16.25 16.06 16.19 162,228
07/25/2013 16.24 16.36 16.07 16.25 260,357
07/24/2013 16.28 16.42 16.22 16.31 180,785
07/23/2013 16.25 16.31 16.0584 16.26 147,281
07/22/2013 15.97 16.3 15.97 16.18 216,246
07/19/2013 15.83 16.05 15.745 16.02 173,972
07/18/2013 15.77 15.99 15.64 15.92 164,898
07/17/2013 15.85 15.96 15.7 15.77 151,232
07/16/2013 16 16 15.62 15.78 156,477
07/15/2013 15.69 15.95 15.6 15.93 146,763
07/12/2013 15.55 15.72 15.4904 15.69 364,178
07/11/2013 15.85 15.86 15.51 15.53 206,814
07/10/2013 15.76 15.81 15.62 15.74 222,139
07/09/2013 15.81 15.82 15.54 15.75 326,069
07/08/2013 15.88 15.8899 15.7 15.75 262,496
07/05/2013 15.52 15.8 15.28 15.79 373,120
07/03/2013 15.13 15.37 15.08 15.29 197,796
07/02/2013 15.2 15.37 15.12 15.22 236,471
07/01/2013 15.05 15.3176 14.975 15.19 250,142
06/28/2013 14.91 15.06 14.85 14.9 539,133
06/27/2013 14.89 15.03 14.88 14.99 201,531
06/26/2013 15.08 15.13 14.83 14.84 129,501
06/25/2013 14.83 15.02 14.658 14.93 318,238
06/24/2013 14.59 14.82 14.51 14.66 353,978
06/21/2013 14.57 14.77 14.38 14.7 696,875
06/20/2013 14.37 14.59 14.3101 14.52 482,586
06/19/2013 14.65 14.69 14.51 14.62 294,931
06/18/2013 14.65 14.73 14.55 14.7 499,159
06/17/2013 14.75 14.78 14.57 14.63 235,063
06/14/2013 15.07 15.07 14.66 14.69 139,177
06/13/2013 14.91 15.06 14.78 15.06 128,445
06/12/2013 15.13 15.15 14.81 14.86 122,864
06/11/2013 15.06 15.22 15 15.07 169,696
06/10/2013 15.08 15.23 14.936 15.21 312,530
06/07/2013 15.07 15.3 14.98 15.06 271,333
06/06/2013 15.07 15.17 14.9 15.01 236,210
06/05/2013 15.25 15.4 14.99 15.04 205,968
06/04/2013 15.48 15.56 15.12 15.31 371,960
06/03/2013 15.42 15.64 15.26 15.5 343,238
05/31/2013 15.55 15.6499 15.4 15.41 163,113
05/30/2013 15.6 15.75 15.48 15.67 129,402
05/29/2013 15.7 15.85 15.2958 15.61 158,013
05/28/2013 16.03 16.21 15.68 16.05 181,414
05/24/2013 15.62 15.84 15.55 15.83 121,976
05/23/2013 15.55 15.72 15.39 15.67 156,176
05/22/2013 15.88 16.16 15.58 15.66 220,513
05/21/2013 15.89 15.9 15.74 15.88 170,196
05/20/2013 15.68 15.87 15.6 15.85 187,501
05/17/2013 15.6 15.76 15.56 15.76 292,849
05/16/2013 15.56 15.68 15.5 15.62 284,824
05/15/2013 15.48 15.69 15.42 15.65 330,628
05/14/2013 15.17 15.54 15.16 15.5 317,834
05/13/2013 15.26 15.28 15.14 15.19 221,040
05/10/2013 15.35 15.391 15.26 15.27 137,167
05/09/2013 15.54 15.58 15.33 15.33 169,518
05/08/2013 15.44 15.65 15.4 15.6 174,617
05/07/2013 15.43 15.52 15.39 15.52 298,397
05/06/2013 15.49 16.04 15.19 15.45 239,654
05/03/2013 15.25 15.4 15.19 15.26 227,189
05/02/2013 14.86 15.24 14.85 15.05 189,674
05/01/2013 15.33 15.36 14.79 14.83 308,095
04/30/2013 15.39 15.48 15.33 15.37 160,446
04/29/2013 15.51 15.5399 15.39 15.48 132,597
04/26/2013 15.53 15.63 15.28 15.51 244,941
04/25/2013 16.02 16.03 15.56 15.64 221,333
04/24/2013 15.72 16.06 15.57 16.03 190,753
04/23/2013 15.48 15.74 15.48 15.72 77,484
04/22/2013 15.53 15.53 15.14 15.4 132,674
04/19/2013 15.18 15.59 15.18 15.49 173,029
04/18/2013 15.24 15.28 15.07 15.19 165,845
04/17/2013 15.23 15.4 15.03 15.16 199,779
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?