First Financial Bancorp NASDAQ:FFBC Historical Prices

Below are the 8000 trading days of historical prices for FFBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	FFBC	Mon, Mar 4, 2024	21.58	22.01	21.51	21.59
7999	NASDAQ	FFBC	Fri, Mar 1, 2024	21.61	21.75	21.19	21.62
7998	NASDAQ	FFBC	Thu, Feb 29, 2024	21.84	22.08	21.59	21.70
7997	NASDAQ	FFBC	Wed, Feb 28, 2024	21.65	21.87	21.57	21.67
7996	NASDAQ	FFBC	Tue, Feb 27, 2024	21.81	22.05	21.69	21.83
7995	NASDAQ	FFBC	Mon, Feb 26, 2024	21.75	21.92	21.55	21.73
7994	NASDAQ	FFBC	Fri, Feb 23, 2024	22.00	22.04	21.68	21.83
7993	NASDAQ	FFBC	Thu, Feb 22, 2024	21.94	22.07	21.71	21.89
7992	NASDAQ	FFBC	Wed, Feb 21, 2024	22.09	22.17	21.93	22.07
7991	NASDAQ	FFBC	Tue, Feb 20, 2024	21.96	22.40	21.96	22.12
7990	NASDAQ	FFBC	Fri, Feb 16, 2024	22.45	22.64	22.26	22.28
7989	NASDAQ	FFBC	Thu, Feb 15, 2024	22.06	22.81	22.03	22.70
7988	NASDAQ	FFBC	Wed, Feb 14, 2024	21.86	21.95	21.37	21.87
7987	NASDAQ	FFBC	Tue, Feb 13, 2024	21.91	21.99	21.19	21.54
7986	NASDAQ	FFBC	Mon, Feb 12, 2024	22.22	22.96	22.22	22.64
7985	NASDAQ	FFBC	Fri, Feb 9, 2024	21.84	22.20	21.56	22.18
7984	NASDAQ	FFBC	Thu, Feb 8, 2024	21.56	21.88	21.55	21.81
7983	NASDAQ	FFBC	Wed, Feb 7, 2024	21.89	21.89	21.36	21.68
7982	NASDAQ	FFBC	Tue, Feb 6, 2024	21.85	22.18	21.76	21.86
7981	NASDAQ	FFBC	Mon, Feb 5, 2024	21.91	22.05	21.61	21.85
7980	NASDAQ	FFBC	Fri, Feb 2, 2024	21.90	22.33	21.81	22.13
7979	NASDAQ	FFBC	Thu, Feb 1, 2024	22.63	22.88	21.83	22.36
7978	NASDAQ	FFBC	Wed, Jan 31, 2024	23.03	23.41	22.40	22.42
7977	NASDAQ	FFBC	Tue, Jan 30, 2024	23.42	23.59	23.21	23.38
7976	NASDAQ	FFBC	Mon, Jan 29, 2024	22.96	23.56	22.93	23.53
7975	NASDAQ	FFBC	Fri, Jan 26, 2024	23.01	23.14	22.26	22.86
7974	NASDAQ	FFBC	Thu, Jan 25, 2024	23.72	23.77	22.94	23.26
7973	NASDAQ	FFBC	Wed, Jan 24, 2024	23.51	23.69	23.33	23.45
7972	NASDAQ	FFBC	Tue, Jan 23, 2024	23.88	23.88	23.27	23.32
7971	NASDAQ	FFBC	Mon, Jan 22, 2024	23.17	23.71	22.99	23.68
7970	NASDAQ	FFBC	Fri, Jan 19, 2024	22.45	22.93	22.13	22.93
7969	NASDAQ	FFBC	Thu, Jan 18, 2024	22.43	22.49	22.10	22.32
7968	NASDAQ	FFBC	Wed, Jan 17, 2024	21.81	22.37	21.81	22.34
7967	NASDAQ	FFBC	Tue, Jan 16, 2024	22.54	22.74	22.15	22.22
7966	NASDAQ	FFBC	Fri, Jan 12, 2024	23.41	23.54	22.71	22.92
7965	NASDAQ	FFBC	Thu, Jan 11, 2024	23.11	23.16	22.67	23.09
7964	NASDAQ	FFBC	Wed, Jan 10, 2024	23.10	23.29	22.98	23.28
7963	NASDAQ	FFBC	Tue, Jan 9, 2024	23.06	23.28	22.88	23.16
7962	NASDAQ	FFBC	Mon, Jan 8, 2024	23.01	23.41	22.88	23.40
7961	NASDAQ	FFBC	Fri, Jan 5, 2024	22.80	23.27	22.72	23.03
7960	NASDAQ	FFBC	Thu, Jan 4, 2024	22.99	23.28	22.98	23.03
7959	NASDAQ	FFBC	Wed, Jan 3, 2024	23.57	23.57	22.88	22.91
7958	NASDAQ	FFBC	Tue, Jan 2, 2024	23.43	24.09	23.43	23.66
7957	NASDAQ	FFBC	Fri, Dec 29, 2023	24.13	24.20	23.68	23.75
7956	NASDAQ	FFBC	Thu, Dec 28, 2023	24.28	24.35	24.15	24.23
7955	NASDAQ	FFBC	Wed, Dec 27, 2023	24.27	24.44	24.11	24.28
7954	NASDAQ	FFBC	Tue, Dec 26, 2023	24.03	24.40	23.94	24.18
7953	NASDAQ	FFBC	Fri, Dec 22, 2023	23.90	24.12	23.83	23.85
7952	NASDAQ	FFBC	Thu, Dec 21, 2023	23.69	23.78	23.34	23.70
7951	NASDAQ	FFBC	Wed, Dec 20, 2023	24.01	24.47	23.54	23.56
7950	NASDAQ	FFBC	Tue, Dec 19, 2023	23.64	24.22	23.64	24.00
7949	NASDAQ	FFBC	Mon, Dec 18, 2023	23.87	23.87	23.42	23.56
7948	NASDAQ	FFBC	Fri, Dec 15, 2023	24.18	24.22	23.59	23.63
7947	NASDAQ	FFBC	Thu, Dec 14, 2023	24.05	24.61	23.62	24.01
7946	NASDAQ	FFBC	Wed, Dec 13, 2023	22.57	23.69	22.46	23.56
7945	NASDAQ	FFBC	Tue, Dec 12, 2023	22.69	22.78	22.40	22.43
7944	NASDAQ	FFBC	Mon, Dec 11, 2023	22.57	22.77	22.46	22.73
7943	NASDAQ	FFBC	Fri, Dec 8, 2023	22.44	22.82	22.21	22.65
7942	NASDAQ	FFBC	Thu, Dec 7, 2023	21.95	22.45	21.80	22.43
7941	NASDAQ	FFBC	Wed, Dec 6, 2023	21.99	22.72	21.89	21.92
7940	NASDAQ	FFBC	Tue, Dec 5, 2023	21.67	21.92	21.47	21.60
7939	NASDAQ	FFBC	Mon, Dec 4, 2023	21.05	21.75	21.05	21.70
7938	NASDAQ	FFBC	Fri, Dec 1, 2023	20.09	21.42	20.09	21.25
7937	NASDAQ	FFBC	Thu, Nov 30, 2023	20.34	20.44	20.07	20.21
7936	NASDAQ	FFBC	Wed, Nov 29, 2023	20.45	20.83	20.45	20.54
7935	NASDAQ	FFBC	Tue, Nov 28, 2023	20.25	20.39	20.05	20.30
7934	NASDAQ	FFBC	Mon, Nov 27, 2023	20.28	20.39	19.92	20.34
7933	NASDAQ	FFBC	Fri, Nov 24, 2023	20.42	20.54	20.30	20.38
7932	NASDAQ	FFBC	Wed, Nov 22, 2023	20.49	20.55	20.28	20.40
7931	NASDAQ	FFBC	Tue, Nov 21, 2023	20.74	20.74	20.01	20.24
7930	NASDAQ	FFBC	Mon, Nov 20, 2023	20.87	20.87	20.71	20.75
7929	NASDAQ	FFBC	Fri, Nov 17, 2023	20.80	21.07	20.64	20.92
7928	NASDAQ	FFBC	Thu, Nov 16, 2023	20.83	21.00	20.37	20.53
7927	NASDAQ	FFBC	Wed, Nov 15, 2023	20.54	21.00	20.54	20.79
7926	NASDAQ	FFBC	Tue, Nov 14, 2023	20.00	20.93	20.00	20.61
7925	NASDAQ	FFBC	Mon, Nov 13, 2023	19.11	19.36	19.00	19.22
7924	NASDAQ	FFBC	Fri, Nov 10, 2023	19.27	19.36	19.07	19.24
7923	NASDAQ	FFBC	Thu, Nov 9, 2023	19.51	19.51	19.00	19.20
7922	NASDAQ	FFBC	Wed, Nov 8, 2023	19.81	19.81	19.33	19.46
7921	NASDAQ	FFBC	Tue, Nov 7, 2023	19.78	19.93	19.64	19.71
7920	NASDAQ	FFBC	Mon, Nov 6, 2023	20.09	20.54	19.73	19.89
7919	NASDAQ	FFBC	Fri, Nov 3, 2023	20.25	20.72	19.89	20.09
7918	NASDAQ	FFBC	Thu, Nov 2, 2023	18.65	19.67	18.65	19.65
7917	NASDAQ	FFBC	Wed, Nov 1, 2023	18.47	18.97	18.15	18.48
7916	NASDAQ	FFBC	Tue, Oct 31, 2023	18.44	18.61	18.27	18.50
7915	NASDAQ	FFBC	Mon, Oct 30, 2023	18.37	18.54	18.24	18.45
7914	NASDAQ	FFBC	Fri, Oct 27, 2023	18.10	18.39	17.91	18.17
7913	NASDAQ	FFBC	Thu, Oct 26, 2023	17.55	18.91	17.34	18.13
7912	NASDAQ	FFBC	Wed, Oct 25, 2023	18.46	19.06	17.23	17.37
7911	NASDAQ	FFBC	Tue, Oct 24, 2023	19.00	19.00	18.51	18.58
7910	NASDAQ	FFBC	Mon, Oct 23, 2023	19.01	19.44	18.91	18.95
7909	NASDAQ	FFBC	Fri, Oct 20, 2023	19.59	19.59	19.06	19.12
7908	NASDAQ	FFBC	Thu, Oct 19, 2023	19.76	19.95	19.43	19.49
7907	NASDAQ	FFBC	Wed, Oct 18, 2023	20.09	20.09	19.70	19.74
7906	NASDAQ	FFBC	Tue, Oct 17, 2023	19.66	20.44	19.66	20.26
7905	NASDAQ	FFBC	Mon, Oct 16, 2023	19.43	19.79	19.43	19.78
7904	NASDAQ	FFBC	Fri, Oct 13, 2023	19.65	20.07	19.20	19.23
7903	NASDAQ	FFBC	Thu, Oct 12, 2023	19.81	19.81	19.48	19.60
7902	NASDAQ	FFBC	Wed, Oct 11, 2023	19.78	19.96	19.65	19.78
7901	NASDAQ	FFBC	Tue, Oct 10, 2023	19.72	19.94	19.63	19.76
7900	NASDAQ	FFBC	Mon, Oct 9, 2023	19.54	19.87	19.31	19.67
7899	NASDAQ	FFBC	Fri, Oct 6, 2023	19.61	20.04	19.45	19.72
7898	NASDAQ	FFBC	Thu, Oct 5, 2023	19.41	19.83	19.41	19.81
7897	NASDAQ	FFBC	Wed, Oct 4, 2023	19.35	19.54	19.17	19.40
7896	NASDAQ	FFBC	Tue, Oct 3, 2023	19.40	19.77	19.20	19.33
7895	NASDAQ	FFBC	Mon, Oct 2, 2023	19.54	19.60	19.25	19.47
7894	NASDAQ	FFBC	Fri, Sep 29, 2023	19.55	19.83	19.43	19.60
7893	NASDAQ	FFBC	Thu, Sep 28, 2023	19.24	19.65	19.24	19.41
7892	NASDAQ	FFBC	Wed, Sep 27, 2023	19.35	19.48	19.12	19.19
7891	NASDAQ	FFBC	Tue, Sep 26, 2023	19.37	19.73	19.21	19.23
7890	NASDAQ	FFBC	Mon, Sep 25, 2023	19.28	19.59	19.22	19.56
7889	NASDAQ	FFBC	Fri, Sep 22, 2023	19.51	19.63	19.22	19.31
7888	NASDAQ	FFBC	Thu, Sep 21, 2023	19.49	19.71	19.29	19.48
7887	NASDAQ	FFBC	Wed, Sep 20, 2023	19.99	20.17	19.60	19.60
7886	NASDAQ	FFBC	Tue, Sep 19, 2023	19.99	20.06	19.73	19.88
7885	NASDAQ	FFBC	Mon, Sep 18, 2023	20.24	20.24	19.88	19.93
7884	NASDAQ	FFBC	Fri, Sep 15, 2023	20.57	20.69	20.14	20.27
7883	NASDAQ	FFBC	Thu, Sep 14, 2023	20.43	20.65	20.40	20.61
7882	NASDAQ	FFBC	Wed, Sep 13, 2023	20.44	20.44	20.01	20.25
7881	NASDAQ	FFBC	Tue, Sep 12, 2023	20.31	20.50	20.23	20.35
7880	NASDAQ	FFBC	Mon, Sep 11, 2023	20.27	20.27	20.27	20.27
7879	NASDAQ	FFBC	Fri, Sep 8, 2023	20.47	20.62	20.29	20.42
7878	NASDAQ	FFBC	Thu, Sep 7, 2023	20.35	20.53	20.01	20.46
7877	NASDAQ	FFBC	Wed, Sep 6, 2023	20.66	20.81	20.25	20.39
7876	NASDAQ	FFBC	Tue, Sep 5, 2023	21.38	21.38	20.65	20.65
7875	NASDAQ	FFBC	Fri, Sep 1, 2023	20.96	21.63	20.96	21.60
7874	NASDAQ	FFBC	Thu, Aug 31, 2023	20.69	20.92	20.67	20.78
7873	NASDAQ	FFBC	Wed, Aug 30, 2023	21.12	21.26	20.87	20.92
7872	NASDAQ	FFBC	Tue, Aug 29, 2023	21.18	21.37	21.10	21.17
7871	NASDAQ	FFBC	Mon, Aug 28, 2023	21.02	21.29	20.99	21.17
7870	NASDAQ	FFBC	Fri, Aug 25, 2023	21.01	21.26	20.59	20.88
7869	NASDAQ	FFBC	Thu, Aug 24, 2023	20.66	21.15	20.62	20.94
7868	NASDAQ	FFBC	Wed, Aug 23, 2023	20.71	20.98	20.69	20.76
7867	NASDAQ	FFBC	Tue, Aug 22, 2023	21.30	21.37	20.70	20.73
7866	NASDAQ	FFBC	Mon, Aug 21, 2023	21.56	21.71	21.31	21.34
7865	NASDAQ	FFBC	Fri, Aug 18, 2023	21.17	21.72	21.17	21.51
7864	NASDAQ	FFBC	Thu, Aug 17, 2023	21.33	21.54	21.30	21.35
7863	NASDAQ	FFBC	Wed, Aug 16, 2023	21.27	21.70	21.18	21.28
7862	NASDAQ	FFBC	Tue, Aug 15, 2023	21.68	21.82	21.26	21.33
7861	NASDAQ	FFBC	Mon, Aug 14, 2023	22.23	22.61	21.80	22.01
7860	NASDAQ	FFBC	Fri, Aug 11, 2023	22.51	22.60	22.10	22.40
7859	NASDAQ	FFBC	Thu, Aug 10, 2023	22.95	23.20	22.56	22.62
7858	NASDAQ	FFBC	Wed, Aug 9, 2023	22.93	23.05	22.67	22.90
7857	NASDAQ	FFBC	Tue, Aug 8, 2023	22.83	23.13	22.29	23.11
7856	NASDAQ	FFBC	Mon, Aug 7, 2023	23.21	23.41	23.08	23.39
7855	NASDAQ	FFBC	Fri, Aug 4, 2023	23.04	23.48	23.04	23.20
7854	NASDAQ	FFBC	Thu, Aug 3, 2023	22.84	23.42	22.70	23.12
7853	NASDAQ	FFBC	Wed, Aug 2, 2023	22.49	22.92	22.48	22.88
7852	NASDAQ	FFBC	Tue, Aug 1, 2023	23.05	23.05	22.39	22.92
7851	NASDAQ	FFBC	Mon, Jul 31, 2023	23.10	23.24	22.76	23.09
7850	NASDAQ	FFBC	Fri, Jul 28, 2023	23.26	23.42	22.94	23.03
7849	NASDAQ	FFBC	Thu, Jul 27, 2023	23.65	23.65	22.82	22.98
7848	NASDAQ	FFBC	Wed, Jul 26, 2023	23.13	23.79	23.13	23.53
7847	NASDAQ	FFBC	Tue, Jul 25, 2023	22.72	23.31	22.72	22.82
7846	NASDAQ	FFBC	Mon, Jul 24, 2023	22.62	23.12	22.62	22.95
7845	NASDAQ	FFBC	Fri, Jul 21, 2023	24.99	24.99	22.51	22.72
7844	NASDAQ	FFBC	Thu, Jul 20, 2023	23.98	24.00	23.34	23.89
7843	NASDAQ	FFBC	Wed, Jul 19, 2023	23.16	24.04	23.01	24.02
7842	NASDAQ	FFBC	Tue, Jul 18, 2023	22.34	23.21	22.34	23.05
7841	NASDAQ	FFBC	Mon, Jul 17, 2023	21.80	22.54	21.80	22.34
7840	NASDAQ	FFBC	Fri, Jul 14, 2023	22.19	22.27	21.57	21.90
7839	NASDAQ	FFBC	Thu, Jul 13, 2023	21.87	22.26	21.83	22.06
7838	NASDAQ	FFBC	Wed, Jul 12, 2023	21.95	22.18	21.66	21.80
7837	NASDAQ	FFBC	Tue, Jul 11, 2023	21.58	21.70	21.26	21.44
7836	NASDAQ	FFBC	Mon, Jul 10, 2023	21.53	22.04	21.32	21.51
7835	NASDAQ	FFBC	Fri, Jul 7, 2023	20.10	20.75	20.10	20.56
7834	NASDAQ	FFBC	Thu, Jul 6, 2023	20.12	20.19	19.79	20.08
7833	NASDAQ	FFBC	Wed, Jul 5, 2023	20.51	20.64	20.32	20.40
7832	NASDAQ	FFBC	Mon, Jul 3, 2023	20.42	20.95	20.41	20.71
7831	NASDAQ	FFBC	Fri, Jun 30, 2023	21.06	21.39	20.43	20.44
7830	NASDAQ	FFBC	Thu, Jun 29, 2023	20.78	21.12	20.67	20.86
7829	NASDAQ	FFBC	Wed, Jun 28, 2023	20.49	20.64	20.23	20.58
7828	NASDAQ	FFBC	Tue, Jun 27, 2023	20.46	20.80	20.21	20.55
7827	NASDAQ	FFBC	Mon, Jun 26, 2023	20.46	20.95	20.42	20.44
7826	NASDAQ	FFBC	Fri, Jun 23, 2023	20.34	20.72	20.08	20.39
7825	NASDAQ	FFBC	Thu, Jun 22, 2023	21.25	21.25	20.47	20.66
7824	NASDAQ	FFBC	Wed, Jun 21, 2023	21.69	21.87	21.36	21.36
7823	NASDAQ	FFBC	Tue, Jun 20, 2023	21.65	21.81	21.44	21.79
7822	NASDAQ	FFBC	Fri, Jun 16, 2023	21.97	21.97	21.43	21.73
7821	NASDAQ	FFBC	Thu, Jun 15, 2023	21.47	21.97	21.47	21.86
7820	NASDAQ	FFBC	Wed, Jun 14, 2023	22.07	22.25	21.45	21.55
7819	NASDAQ	FFBC	Tue, Jun 13, 2023	21.54	22.20	21.42	22.10
7818	NASDAQ	FFBC	Mon, Jun 12, 2023	21.79	22.05	21.28	21.46
7817	NASDAQ	FFBC	Fri, Jun 9, 2023	22.01	22.06	21.67	21.77
7816	NASDAQ	FFBC	Thu, Jun 8, 2023	22.18	22.31	21.65	22.06
7815	NASDAQ	FFBC	Wed, Jun 7, 2023	21.67	22.68	21.43	22.27
7814	NASDAQ	FFBC	Tue, Jun 6, 2023	20.20	21.69	20.01	21.35
7813	NASDAQ	FFBC	Mon, Jun 5, 2023	20.73	20.79	19.90	20.15
7812	NASDAQ	FFBC	Fri, Jun 2, 2023	19.84	20.98	19.70	20.85
7811	NASDAQ	FFBC	Thu, Jun 1, 2023	19.06	19.66	18.88	19.48
7810	NASDAQ	FFBC	Wed, May 31, 2023	19.36	19.37	18.66	18.96
7809	NASDAQ	FFBC	Tue, May 30, 2023	19.64	19.75	19.28	19.70
7808	NASDAQ	FFBC	Fri, May 26, 2023	19.54	19.70	19.19	19.66
7807	NASDAQ	FFBC	Thu, May 25, 2023	19.72	19.91	19.39	19.57
7806	NASDAQ	FFBC	Wed, May 24, 2023	19.75	19.90	19.45	19.86
7805	NASDAQ	FFBC	Tue, May 23, 2023	19.66	20.37	19.52	19.88
7804	NASDAQ	FFBC	Mon, May 22, 2023	19.17	19.79	18.90	19.64
7803	NASDAQ	FFBC	Fri, May 19, 2023	19.77	19.77	18.83	19.01
7802	NASDAQ	FFBC	Thu, May 18, 2023	19.53	19.68	19.29	19.48
7801	NASDAQ	FFBC	Wed, May 17, 2023	18.62	19.69	18.43	19.55
7800	NASDAQ	FFBC	Tue, May 16, 2023	18.51	18.76	18.27	18.28
7799	NASDAQ	FFBC	Mon, May 15, 2023	18.28	18.80	18.28	18.60
7798	NASDAQ	FFBC	Fri, May 12, 2023	18.29	18.37	17.99	18.29
7797	NASDAQ	FFBC	Thu, May 11, 2023	18.40	18.65	18.13	18.20
7796	NASDAQ	FFBC	Wed, May 10, 2023	19.05	19.05	18.47	18.68
7795	NASDAQ	FFBC	Tue, May 9, 2023	18.83	19.08	18.50	18.72
7794	NASDAQ	FFBC	Mon, May 8, 2023	19.89	19.89	18.88	18.93
7793	NASDAQ	FFBC	Fri, May 5, 2023	19.70	19.91	19.27	19.67
7792	NASDAQ	FFBC	Thu, May 4, 2023	19.22	19.37	18.38	18.94
7791	NASDAQ	FFBC	Wed, May 3, 2023	19.48	20.16	19.35	19.42
7790	NASDAQ	FFBC	Tue, May 2, 2023	20.34	20.34	19.27	19.50
7789	NASDAQ	FFBC	Mon, May 1, 2023	20.64	20.92	20.30	20.42
7788	NASDAQ	FFBC	Fri, Apr 28, 2023	20.41	20.86	20.41	20.70
7787	NASDAQ	FFBC	Thu, Apr 27, 2023	20.07	20.50	20.07	20.48
7786	NASDAQ	FFBC	Wed, Apr 26, 2023	19.95	20.26	19.72	19.96
7785	NASDAQ	FFBC	Tue, Apr 25, 2023	20.34	20.43	19.85	19.98
7784	NASDAQ	FFBC	Mon, Apr 24, 2023	20.70	20.89	20.39	20.55
7783	NASDAQ	FFBC	Fri, Apr 21, 2023	20.38	20.86	20.11	20.69
7782	NASDAQ	FFBC	Thu, Apr 20, 2023	20.66	20.90	20.35	20.67
7781	NASDAQ	FFBC	Wed, Apr 19, 2023	20.53	21.01	20.36	20.88
7780	NASDAQ	FFBC	Tue, Apr 18, 2023	20.85	20.85	20.25	20.44
7779	NASDAQ	FFBC	Mon, Apr 17, 2023	20.36	20.88	20.28	20.87
7778	NASDAQ	FFBC	Fri, Apr 14, 2023	21.09	21.31	20.34	20.49
7777	NASDAQ	FFBC	Thu, Apr 13, 2023	20.52	20.99	20.25	20.84
7776	NASDAQ	FFBC	Wed, Apr 12, 2023	21.00	21.05	20.46	20.57
7775	NASDAQ	FFBC	Tue, Apr 11, 2023	21.21	21.21	20.82	20.87
7774	NASDAQ	FFBC	Mon, Apr 10, 2023	20.95	21.39	20.95	21.17
7773	NASDAQ	FFBC	Thu, Apr 6, 2023	20.98	21.39	20.97	21.07
7772	NASDAQ	FFBC	Wed, Apr 5, 2023	20.88	21.25	20.76	21.11
7771	NASDAQ	FFBC	Tue, Apr 4, 2023	21.72	21.72	20.77	21.17
7770	NASDAQ	FFBC	Mon, Apr 3, 2023	21.84	22.03	21.42	21.60
7769	NASDAQ	FFBC	Fri, Mar 31, 2023	21.59	21.89	21.33	21.77
7768	NASDAQ	FFBC	Thu, Mar 30, 2023	22.18	22.18	21.29	21.37
7767	NASDAQ	FFBC	Wed, Mar 29, 2023	22.30	22.39	21.67	21.98
7766	NASDAQ	FFBC	Tue, Mar 28, 2023	22.35	22.62	21.84	22.03
7765	NASDAQ	FFBC	Mon, Mar 27, 2023	23.43	23.45	22.50	22.54
7764	NASDAQ	FFBC	Fri, Mar 24, 2023	21.76	23.02	21.52	22.97
7763	NASDAQ	FFBC	Thu, Mar 23, 2023	22.30	22.85	21.51	22.22
7762	NASDAQ	FFBC	Wed, Mar 22, 2023	22.92	23.14	22.06	22.08
7761	NASDAQ	FFBC	Tue, Mar 21, 2023	22.95	23.39	22.45	23.08
7760	NASDAQ	FFBC	Mon, Mar 20, 2023	21.82	22.35	21.24	21.30
7759	NASDAQ	FFBC	Fri, Mar 17, 2023	21.91	21.96	21.01	21.49
7758	NASDAQ	FFBC	Thu, Mar 16, 2023	21.25	22.93	21.02	22.40
7757	NASDAQ	FFBC	Wed, Mar 15, 2023	21.15	21.98	20.82	21.55
7756	NASDAQ	FFBC	Tue, Mar 14, 2023	22.39	23.26	21.58	21.93
7755	NASDAQ	FFBC	Mon, Mar 13, 2023	21.22	23.06	19.87	21.56
7754	NASDAQ	FFBC	Fri, Mar 10, 2023	21.70	22.49	21.17	22.15
7753	NASDAQ	FFBC	Thu, Mar 9, 2023	23.19	23.19	22.13	22.17
7752	NASDAQ	FFBC	Wed, Mar 8, 2023	23.36	23.46	23.17	23.35
7751	NASDAQ	FFBC	Tue, Mar 7, 2023	23.89	23.89	23.24	23.30
7750	NASDAQ	FFBC	Mon, Mar 6, 2023	24.56	24.63	23.89	24.03
7749	NASDAQ	FFBC	Fri, Mar 3, 2023	24.49	24.68	24.20	24.63
7748	NASDAQ	FFBC	Thu, Mar 2, 2023	24.71	24.72	24.19	24.38
7747	NASDAQ	FFBC	Wed, Mar 1, 2023	24.45	24.93	24.36	24.90
7746	NASDAQ	FFBC	Tue, Feb 28, 2023	24.63	24.94	24.63	24.64
7745	NASDAQ	FFBC	Mon, Feb 27, 2023	25.24	25.41	24.88	24.89
7744	NASDAQ	FFBC	Fri, Feb 24, 2023	24.97	25.08	24.78	25.07
7743	NASDAQ	FFBC	Thu, Feb 23, 2023	25.14	25.31	24.88	25.14
7742	NASDAQ	FFBC	Wed, Feb 22, 2023	25.13	25.34	24.97	25.07
7741	NASDAQ	FFBC	Tue, Feb 21, 2023	25.33	25.46	24.98	25.08
7740	NASDAQ	FFBC	Fri, Feb 17, 2023	25.10	25.57	25.03	25.52
7739	NASDAQ	FFBC	Thu, Feb 16, 2023	25.19	25.25	25.00	25.03
7738	NASDAQ	FFBC	Wed, Feb 15, 2023	25.05	25.39	25.05	25.38
7737	NASDAQ	FFBC	Tue, Feb 14, 2023	25.62	25.74	25.17	25.28
7736	NASDAQ	FFBC	Mon, Feb 13, 2023	25.63	25.80	25.51	25.63
7735	NASDAQ	FFBC	Fri, Feb 10, 2023	25.54	25.75	25.48	25.71
7734	NASDAQ	FFBC	Thu, Feb 9, 2023	26.16	26.23	25.59	25.66
7733	NASDAQ	FFBC	Wed, Feb 8, 2023	25.97	26.14	25.79	25.94
7732	NASDAQ	FFBC	Tue, Feb 7, 2023	25.87	26.26	25.72	26.13
7731	NASDAQ	FFBC	Mon, Feb 6, 2023	26.19	26.35	25.81	25.96
7730	NASDAQ	FFBC	Fri, Feb 3, 2023	25.89	26.53	25.83	26.24
7729	NASDAQ	FFBC	Thu, Feb 2, 2023	25.55	26.07	25.43	26.06
7728	NASDAQ	FFBC	Wed, Feb 1, 2023	25.21	25.95	24.08	25.54
7727	NASDAQ	FFBC	Tue, Jan 31, 2023	24.42	25.37	24.37	25.33
7726	NASDAQ	FFBC	Mon, Jan 30, 2023	24.38	24.65	24.22	24.34
7725	NASDAQ	FFBC	Fri, Jan 27, 2023	23.75	24.71	23.72	24.26
7724	NASDAQ	FFBC	Thu, Jan 26, 2023	23.29	23.40	22.99	23.38
7723	NASDAQ	FFBC	Wed, Jan 25, 2023	23.26	23.28	22.87	23.12
7722	NASDAQ	FFBC	Tue, Jan 24, 2023	23.57	23.57	23.26	23.34
7721	NASDAQ	FFBC	Mon, Jan 23, 2023	23.63	23.70	23.38	23.54
7720	NASDAQ	FFBC	Fri, Jan 20, 2023	23.58	23.65	23.23	23.56
7719	NASDAQ	FFBC	Thu, Jan 19, 2023	23.23	23.46	23.15	23.27
7718	NASDAQ	FFBC	Wed, Jan 18, 2023	24.07	24.09	23.39	23.41
7717	NASDAQ	FFBC	Tue, Jan 17, 2023	24.72	24.72	24.19	24.24
7716	NASDAQ	FFBC	Fri, Jan 13, 2023	24.60	24.79	24.27	24.66
7715	NASDAQ	FFBC	Thu, Jan 12, 2023	25.00	25.33	24.74	24.85
7714	NASDAQ	FFBC	Wed, Jan 11, 2023	24.96	25.10	24.82	24.92
7713	NASDAQ	FFBC	Tue, Jan 10, 2023	24.63	25.12	24.42	24.91
7712	NASDAQ	FFBC	Mon, Jan 9, 2023	25.49	25.70	24.63	24.73
7711	NASDAQ	FFBC	Fri, Jan 6, 2023	25.00	25.54	24.88	25.49
7710	NASDAQ	FFBC	Thu, Jan 5, 2023	24.49	24.87	24.31	24.84
7709	NASDAQ	FFBC	Wed, Jan 4, 2023	24.58	24.84	24.45	24.69
7708	NASDAQ	FFBC	Tue, Jan 3, 2023	24.36	24.53	23.26	24.43
7707	NASDAQ	FFBC	Fri, Dec 30, 2022	24.24	24.35	24.07	24.23
7706	NASDAQ	FFBC	Thu, Dec 29, 2022	24.06	24.42	24.06	24.37
7705	NASDAQ	FFBC	Wed, Dec 28, 2022	24.30	24.41	23.97	24.01
7704	NASDAQ	FFBC	Tue, Dec 27, 2022	24.40	24.41	24.10	24.28
7703	NASDAQ	FFBC	Fri, Dec 23, 2022	24.08	24.71	24.08	24.28
7702	NASDAQ	FFBC	Thu, Dec 22, 2022	24.23	24.69	23.03	24.06
7701	NASDAQ	FFBC	Wed, Dec 21, 2022	24.19	24.50	23.89	24.29
7700	NASDAQ	FFBC	Tue, Dec 20, 2022	23.98	24.17	23.74	23.83
7699	NASDAQ	FFBC	Mon, Dec 19, 2022	23.68	24.10	23.58	23.90
7698	NASDAQ	FFBC	Fri, Dec 16, 2022	23.50	23.80	23.47	23.66
7697	NASDAQ	FFBC	Thu, Dec 15, 2022	23.99	24.24	23.53	23.59
7696	NASDAQ	FFBC	Wed, Dec 14, 2022	24.72	25.32	24.05	24.13
7695	NASDAQ	FFBC	Tue, Dec 13, 2022	25.31	25.71	24.58	24.71
7694	NASDAQ	FFBC	Mon, Dec 12, 2022	24.93	25.37	24.75	24.95
7693	NASDAQ	FFBC	Fri, Dec 9, 2022	25.06	25.27	24.89	24.95
7692	NASDAQ	FFBC	Thu, Dec 8, 2022	25.18	25.30	24.90	25.22
7691	NASDAQ	FFBC	Wed, Dec 7, 2022	25.11	25.45	24.04	25.08
7690	NASDAQ	FFBC	Tue, Dec 6, 2022	25.37	25.44	24.73	25.09
7689	NASDAQ	FFBC	Mon, Dec 5, 2022	26.47	26.70	25.20	25.28
7688	NASDAQ	FFBC	Fri, Dec 2, 2022	26.32	26.72	26.18	26.68
7687	NASDAQ	FFBC	Thu, Dec 1, 2022	26.48	26.65	26.12	26.61
7686	NASDAQ	FFBC	Wed, Nov 30, 2022	25.82	26.45	25.38	26.43
7685	NASDAQ	FFBC	Tue, Nov 29, 2022	25.80	26.08	25.75	26.05
7684	NASDAQ	FFBC	Mon, Nov 28, 2022	25.86	25.94	25.14	25.86
7683	NASDAQ	FFBC	Fri, Nov 25, 2022	26.08	26.08	25.82	25.99
7682	NASDAQ	FFBC	Wed, Nov 23, 2022	25.96	26.09	25.81	25.95
7681	NASDAQ	FFBC	Tue, Nov 22, 2022	25.76	26.07	25.57	26.05
7680	NASDAQ	FFBC	Mon, Nov 21, 2022	25.40	25.63	25.40	25.61
7679	NASDAQ	FFBC	Fri, Nov 18, 2022	25.56	25.56	25.11	25.41
7678	NASDAQ	FFBC	Thu, Nov 17, 2022	24.91	25.15	24.80	25.03
7677	NASDAQ	FFBC	Wed, Nov 16, 2022	25.58	25.59	25.13	25.19
7676	NASDAQ	FFBC	Tue, Nov 15, 2022	25.62	26.01	25.45	25.70
7675	NASDAQ	FFBC	Mon, Nov 14, 2022	25.65	26.17	25.51	25.53
7674	NASDAQ	FFBC	Fri, Nov 11, 2022	26.24	26.43	25.64	25.71
7673	NASDAQ	FFBC	Thu, Nov 10, 2022	25.89	26.27	25.84	26.11
7672	NASDAQ	FFBC	Wed, Nov 9, 2022	25.67	25.78	25.18	25.27
7671	NASDAQ	FFBC	Tue, Nov 8, 2022	25.89	26.08	25.62	25.81
7670	NASDAQ	FFBC	Mon, Nov 7, 2022	25.79	26.13	25.56	25.91
7669	NASDAQ	FFBC	Fri, Nov 4, 2022	25.37	25.87	25.27	25.81
7668	NASDAQ	FFBC	Thu, Nov 3, 2022	25.12	25.24	24.76	25.15
7667	NASDAQ	FFBC	Wed, Nov 2, 2022	25.92	26.00	25.15	25.33
7666	NASDAQ	FFBC	Tue, Nov 1, 2022	26.09	26.49	25.99	26.07
7665	NASDAQ	FFBC	Mon, Oct 31, 2022	25.62	26.25	25.56	26.07
7664	NASDAQ	FFBC	Fri, Oct 28, 2022	25.17	25.88	25.02	25.85
7663	NASDAQ	FFBC	Thu, Oct 27, 2022	24.81	25.27	24.65	24.96
7662	NASDAQ	FFBC	Wed, Oct 26, 2022	24.43	24.99	24.29	24.59
7661	NASDAQ	FFBC	Tue, Oct 25, 2022	24.26	24.80	24.24	24.52
7660	NASDAQ	FFBC	Mon, Oct 24, 2022	23.98	24.65	23.98	24.38
7659	NASDAQ	FFBC	Fri, Oct 21, 2022	24.18	24.22	23.07	23.71
7658	NASDAQ	FFBC	Thu, Oct 20, 2022	23.78	23.86	22.84	23.12
7657	NASDAQ	FFBC	Wed, Oct 19, 2022	23.65	24.06	23.52	23.90
7656	NASDAQ	FFBC	Tue, Oct 18, 2022	24.06	24.23	23.63	23.81
7655	NASDAQ	FFBC	Mon, Oct 17, 2022	23.59	24.01	23.23	23.81
7654	NASDAQ	FFBC	Fri, Oct 14, 2022	23.54	23.86	23.21	23.27
7653	NASDAQ	FFBC	Thu, Oct 13, 2022	21.92	23.44	21.85	23.37
7652	NASDAQ	FFBC	Wed, Oct 12, 2022	22.09	22.39	21.83	22.09
7651	NASDAQ	FFBC	Tue, Oct 11, 2022	21.98	22.30	21.86	22.15
7650	NASDAQ	FFBC	Mon, Oct 10, 2022	21.89	22.27	21.81	22.09
7649	NASDAQ	FFBC	Fri, Oct 7, 2022	22.22	22.62	21.76	21.80
7648	NASDAQ	FFBC	Thu, Oct 6, 2022	22.18	22.35	22.06	22.27
7647	NASDAQ	FFBC	Wed, Oct 5, 2022	22.12	22.41	21.95	22.31
7646	NASDAQ	FFBC	Tue, Oct 4, 2022	21.76	22.45	21.76	22.44
7645	NASDAQ	FFBC	Mon, Oct 3, 2022	21.41	21.64	21.12	21.56
7644	NASDAQ	FFBC	Fri, Sep 30, 2022	21.40	21.69	21.05	21.08
7643	NASDAQ	FFBC	Thu, Sep 29, 2022	21.59	22.01	21.13	21.35
7642	NASDAQ	FFBC	Wed, Sep 28, 2022	21.47	21.93	21.36	21.66
7641	NASDAQ	FFBC	Tue, Sep 27, 2022	21.75	21.95	21.25	21.45
7640	NASDAQ	FFBC	Mon, Sep 26, 2022	21.68	21.95	21.57	21.68
7639	NASDAQ	FFBC	Fri, Sep 23, 2022	21.74	21.89	21.48	21.82
7638	NASDAQ	FFBC	Thu, Sep 22, 2022	22.36	22.44	21.80	21.96
7637	NASDAQ	FFBC	Wed, Sep 21, 2022	22.50	22.75	22.20	22.26
7636	NASDAQ	FFBC	Tue, Sep 20, 2022	22.37	22.52	22.23	22.40
7635	NASDAQ	FFBC	Mon, Sep 19, 2022	21.75	22.54	21.43	22.44
7634	NASDAQ	FFBC	Fri, Sep 16, 2022	21.61	22.06	21.42	21.99
7633	NASDAQ	FFBC	Thu, Sep 15, 2022	21.57	22.04	21.53	21.84
7632	NASDAQ	FFBC	Wed, Sep 14, 2022	21.52	21.62	21.24	21.57
7631	NASDAQ	FFBC	Tue, Sep 13, 2022	21.78	21.83	21.34	21.50
7630	NASDAQ	FFBC	Mon, Sep 12, 2022	21.91	22.14	21.84	22.12
7629	NASDAQ	FFBC	Fri, Sep 9, 2022	21.68	21.98	21.68	21.87
7628	NASDAQ	FFBC	Thu, Sep 8, 2022	21.14	21.63	20.92	21.59
7627	NASDAQ	FFBC	Wed, Sep 7, 2022	20.99	21.32	20.91	21.28
7626	NASDAQ	FFBC	Tue, Sep 6, 2022	21.49	21.52	20.84	21.10
7625	NASDAQ	FFBC	Fri, Sep 2, 2022	21.76	21.96	21.26	21.43
7624	NASDAQ	FFBC	Thu, Sep 1, 2022	21.58	21.58	21.28	21.48
7623	NASDAQ	FFBC	Wed, Aug 31, 2022	21.71	21.82	21.55	21.58
7622	NASDAQ	FFBC	Tue, Aug 30, 2022	21.82	21.99	21.67	21.96
7621	NASDAQ	FFBC	Mon, Aug 29, 2022	22.17	22.17	21.77	21.77
7620	NASDAQ	FFBC	Fri, Aug 26, 2022	22.86	22.86	22.21	22.29
7619	NASDAQ	FFBC	Thu, Aug 25, 2022	22.58	22.92	22.57	22.74
7618	NASDAQ	FFBC	Wed, Aug 24, 2022	22.49	22.61	22.37	22.56
7617	NASDAQ	FFBC	Tue, Aug 23, 2022	22.99	23.05	22.59	22.60
7616	NASDAQ	FFBC	Mon, Aug 22, 2022	23.06	23.08	22.79	22.86
7615	NASDAQ	FFBC	Fri, Aug 19, 2022	23.68	23.68	23.22	23.36
7614	NASDAQ	FFBC	Thu, Aug 18, 2022	23.63	23.75	23.47	23.68
7613	NASDAQ	FFBC	Wed, Aug 17, 2022	23.54	23.69	23.37	23.64
7612	NASDAQ	FFBC	Tue, Aug 16, 2022	23.46	23.91	23.46	23.75
7611	NASDAQ	FFBC	Mon, Aug 15, 2022	23.14	23.59	23.14	23.58
7610	NASDAQ	FFBC	Fri, Aug 12, 2022	23.04	23.34	22.97	23.34
7609	NASDAQ	FFBC	Thu, Aug 11, 2022	22.70	22.99	22.69	22.91
7608	NASDAQ	FFBC	Wed, Aug 10, 2022	22.56	22.78	22.56	22.60
7607	NASDAQ	FFBC	Tue, Aug 9, 2022	22.26	22.47	22.12	22.40
7606	NASDAQ	FFBC	Mon, Aug 8, 2022	22.35	22.45	22.13	22.26
7605	NASDAQ	FFBC	Fri, Aug 5, 2022	22.10	22.36	21.79	22.29
7604	NASDAQ	FFBC	Thu, Aug 4, 2022	22.13	22.19	21.98	22.11
7603	NASDAQ	FFBC	Wed, Aug 3, 2022	22.04	22.35	21.89	22.20
7602	NASDAQ	FFBC	Tue, Aug 2, 2022	22.29	22.38	21.93	21.96
7601	NASDAQ	FFBC	Mon, Aug 1, 2022	22.32	22.61	22.17	22.43
7600	NASDAQ	FFBC	Fri, Jul 29, 2022	22.12	22.40	22.12	22.34
7599	NASDAQ	FFBC	Thu, Jul 28, 2022	22.00	22.16	21.84	22.10
7598	NASDAQ	FFBC	Wed, Jul 27, 2022	21.90	22.25	21.69	22.08
7597	NASDAQ	FFBC	Tue, Jul 26, 2022	21.87	22.05	21.67	21.94
7596	NASDAQ	FFBC	Mon, Jul 25, 2022	21.65	21.99	21.64	21.95
7595	NASDAQ	FFBC	Fri, Jul 22, 2022	21.19	21.62	21.00	21.46
7594	NASDAQ	FFBC	Thu, Jul 21, 2022	20.65	21.04	20.55	20.98
7593	NASDAQ	FFBC	Wed, Jul 20, 2022	20.52	20.99	20.52	20.86
7592	NASDAQ	FFBC	Tue, Jul 19, 2022	20.10	20.74	19.89	20.71
7591	NASDAQ	FFBC	Mon, Jul 18, 2022	19.85	20.16	19.77	19.95
7590	NASDAQ	FFBC	Fri, Jul 15, 2022	19.41	19.82	19.21	19.69
7589	NASDAQ	FFBC	Thu, Jul 14, 2022	19.08	19.21	18.75	19.02
7588	NASDAQ	FFBC	Wed, Jul 13, 2022	19.59	19.71	19.16	19.38
7587	NASDAQ	FFBC	Tue, Jul 12, 2022	19.56	19.86	19.54	19.63
7586	NASDAQ	FFBC	Mon, Jul 11, 2022	19.60	19.76	19.50	19.69
7585	NASDAQ	FFBC	Fri, Jul 8, 2022	19.85	19.96	19.60	19.84
7584	NASDAQ	FFBC	Thu, Jul 7, 2022	19.99	20.24	19.68	19.74
7583	NASDAQ	FFBC	Wed, Jul 6, 2022	19.61	19.93	19.46	19.82
7582	NASDAQ	FFBC	Tue, Jul 5, 2022	19.39	19.81	19.12	19.78
7581	NASDAQ	FFBC	Fri, Jul 1, 2022	19.36	19.87	19.30	19.78
7580	NASDAQ	FFBC	Thu, Jun 30, 2022	19.16	19.65	19.04	19.40
7579	NASDAQ	FFBC	Wed, Jun 29, 2022	19.76	19.86	19.37	19.44
7578	NASDAQ	FFBC	Tue, Jun 28, 2022	19.96	20.06	19.62	19.67
7577	NASDAQ	FFBC	Mon, Jun 27, 2022	19.86	20.04	19.67	19.72
7576	NASDAQ	FFBC	Fri, Jun 24, 2022	19.47	19.95	19.11	19.74
7575	NASDAQ	FFBC	Thu, Jun 23, 2022	19.65	19.81	19.25	19.41
7574	NASDAQ	FFBC	Wed, Jun 22, 2022	19.55	20.08	19.45	19.70
7573	NASDAQ	FFBC	Tue, Jun 21, 2022	19.70	19.88	19.50	19.79
7572	NASDAQ	FFBC	Fri, Jun 17, 2022	19.34	19.69	19.27	19.33
7571	NASDAQ	FFBC	Thu, Jun 16, 2022	19.42	19.42	19.00	19.09
7570	NASDAQ	FFBC	Wed, Jun 15, 2022	19.67	20.05	19.51	19.68
7569	NASDAQ	FFBC	Tue, Jun 14, 2022	19.49	20.38	19.30	19.55
7568	NASDAQ	FFBC	Mon, Jun 13, 2022	19.27	19.74	19.09	19.36
7567	NASDAQ	FFBC	Fri, Jun 10, 2022	19.66	19.86	19.42	19.66
7566	NASDAQ	FFBC	Thu, Jun 9, 2022	20.57	20.65	19.95	20.01
7565	NASDAQ	FFBC	Wed, Jun 8, 2022	20.88	20.88	20.56	20.63
7564	NASDAQ	FFBC	Tue, Jun 7, 2022	20.87	21.10	20.74	21.08
7563	NASDAQ	FFBC	Mon, Jun 6, 2022	20.99	21.11	20.85	21.05
7562	NASDAQ	FFBC	Fri, Jun 3, 2022	21.03	21.03	20.67	20.77
7561	NASDAQ	FFBC	Thu, Jun 2, 2022	20.72	21.12	20.58	21.10
7560	NASDAQ	FFBC	Wed, Jun 1, 2022	21.00	21.08	20.52	20.70
7559	NASDAQ	FFBC	Tue, May 31, 2022	20.97	21.08	20.69	20.98
7558	NASDAQ	FFBC	Fri, May 27, 2022	21.18	21.44	21.16	21.35
7557	NASDAQ	FFBC	Thu, May 26, 2022	21.05	21.32	21.04	21.20
7556	NASDAQ	FFBC	Wed, May 25, 2022	20.47	21.17	20.47	20.93
7555	NASDAQ	FFBC	Tue, May 24, 2022	20.77	20.81	20.22	20.73
7554	NASDAQ	FFBC	Mon, May 23, 2022	20.68	21.01	20.52	20.75
7553	NASDAQ	FFBC	Fri, May 20, 2022	20.24	20.48	19.84	20.37
7552	NASDAQ	FFBC	Thu, May 19, 2022	20.18	20.51	20.03	20.07
7551	NASDAQ	FFBC	Wed, May 18, 2022	20.64	20.77	20.35	20.46
7550	NASDAQ	FFBC	Tue, May 17, 2022	20.44	20.75	20.40	20.71
7549	NASDAQ	FFBC	Mon, May 16, 2022	20.11	20.61	19.80	20.04
7548	NASDAQ	FFBC	Fri, May 13, 2022	20.37	20.54	20.05	20.20
7547	NASDAQ	FFBC	Thu, May 12, 2022	20.10	20.31	19.83	20.28
7546	NASDAQ	FFBC	Wed, May 11, 2022	20.39	20.93	20.09	20.13
7545	NASDAQ	FFBC	Tue, May 10, 2022	20.87	20.99	20.00	20.26
7544	NASDAQ	FFBC	Mon, May 9, 2022	20.53	20.87	20.40	20.62
7543	NASDAQ	FFBC	Fri, May 6, 2022	21.06	21.06	20.45	20.70
7542	NASDAQ	FFBC	Thu, May 5, 2022	21.16	21.23	20.63	21.02
7541	NASDAQ	FFBC	Wed, May 4, 2022	20.71	21.49	20.66	21.45
7540	NASDAQ	FFBC	Tue, May 3, 2022	20.82	21.05	20.58	20.85
7539	NASDAQ	FFBC	Mon, May 2, 2022	20.79	20.98	20.36	20.81
7538	NASDAQ	FFBC	Fri, Apr 29, 2022	20.95	21.30	20.34	20.45
7537	NASDAQ	FFBC	Thu, Apr 28, 2022	20.97	21.75	20.73	21.06
7536	NASDAQ	FFBC	Wed, Apr 27, 2022	20.99	21.03	20.52	20.60
7535	NASDAQ	FFBC	Tue, Apr 26, 2022	21.42	21.60	20.93	20.94
7534	NASDAQ	FFBC	Mon, Apr 25, 2022	21.62	21.74	21.06	21.72
7533	NASDAQ	FFBC	Fri, Apr 22, 2022	22.30	22.45	21.59	21.59
7532	NASDAQ	FFBC	Thu, Apr 21, 2022	23.02	23.22	22.48	22.67
7531	NASDAQ	FFBC	Wed, Apr 20, 2022	22.86	23.15	22.74	22.91
7530	NASDAQ	FFBC	Tue, Apr 19, 2022	22.02	22.68	22.02	22.62
7529	NASDAQ	FFBC	Mon, Apr 18, 2022	21.78	22.00	21.73	21.89
7528	NASDAQ	FFBC	Thu, Apr 14, 2022	22.04	22.25	21.67	21.78
7527	NASDAQ	FFBC	Wed, Apr 13, 2022	21.27	22.05	21.27	22.01
7526	NASDAQ	FFBC	Tue, Apr 12, 2022	21.75	22.01	21.42	21.48
7525	NASDAQ	FFBC	Mon, Apr 11, 2022	21.73	22.11	21.62	21.67
7524	NASDAQ	FFBC	Fri, Apr 8, 2022	22.10	22.10	21.68	21.75
7523	NASDAQ	FFBC	Thu, Apr 7, 2022	22.17	22.24	21.69	21.87
7522	NASDAQ	FFBC	Wed, Apr 6, 2022	22.43	22.46	22.09	22.10
7521	NASDAQ	FFBC	Tue, Apr 5, 2022	22.72	22.95	22.38	22.49
7520	NASDAQ	FFBC	Mon, Apr 4, 2022	22.96	22.96	22.45	22.73
7519	NASDAQ	FFBC	Fri, Apr 1, 2022	23.32	23.42	22.68	23.03
7518	NASDAQ	FFBC	Thu, Mar 31, 2022	23.62	23.88	23.00	23.05
7517	NASDAQ	FFBC	Wed, Mar 30, 2022	24.21	24.35	23.50	23.65
7516	NASDAQ	FFBC	Tue, Mar 29, 2022	24.24	24.45	23.91	24.23
7515	NASDAQ	FFBC	Mon, Mar 28, 2022	23.84	23.88	23.44	23.87
7514	NASDAQ	FFBC	Fri, Mar 25, 2022	23.67	24.19	23.48	24.00
7513	NASDAQ	FFBC	Thu, Mar 24, 2022	23.39	23.70	23.15	23.62
7512	NASDAQ	FFBC	Wed, Mar 23, 2022	24.14	24.37	23.30	23.34
7511	NASDAQ	FFBC	Tue, Mar 22, 2022	24.27	24.65	24.18	24.31
7510	NASDAQ	FFBC	Mon, Mar 21, 2022	24.72	24.79	23.78	23.97
7509	NASDAQ	FFBC	Fri, Mar 18, 2022	24.22	24.60	23.70	24.53
7508	NASDAQ	FFBC	Thu, Mar 17, 2022	24.05	24.78	23.97	24.24
7507	NASDAQ	FFBC	Wed, Mar 16, 2022	24.09	24.59	23.97	24.54
7506	NASDAQ	FFBC	Tue, Mar 15, 2022	23.98	24.08	23.47	23.82
7505	NASDAQ	FFBC	Mon, Mar 14, 2022	24.37	24.57	23.68	23.85
7504	NASDAQ	FFBC	Fri, Mar 11, 2022	23.82	24.12	23.63	24.00
7503	NASDAQ	FFBC	Thu, Mar 10, 2022	23.28	23.64	23.02	23.63
7502	NASDAQ	FFBC	Wed, Mar 9, 2022	23.59	23.90	23.21	23.57
7501	NASDAQ	FFBC	Tue, Mar 8, 2022	23.17	23.64	22.89	22.98
7500	NASDAQ	FFBC	Mon, Mar 7, 2022	23.41	23.74	22.83	22.92
7499	NASDAQ	FFBC	Fri, Mar 4, 2022	23.91	23.91	23.45	23.68
7498	NASDAQ	FFBC	Thu, Mar 3, 2022	24.52	24.55	24.17	24.39
7497	NASDAQ	FFBC	Wed, Mar 2, 2022	23.67	24.65	23.67	24.47
7496	NASDAQ	FFBC	Tue, Mar 1, 2022	24.32	24.43	23.29	23.48
7495	NASDAQ	FFBC	Mon, Feb 28, 2022	24.38	24.67	23.46	24.58
7494	NASDAQ	FFBC	Fri, Feb 25, 2022	24.29	25.16	24.26	25.04
7493	NASDAQ	FFBC	Thu, Feb 24, 2022	23.79	24.23	23.02	24.17
7492	NASDAQ	FFBC	Wed, Feb 23, 2022	25.23	25.40	24.58	24.70
7491	NASDAQ	FFBC	Tue, Feb 22, 2022	25.16	25.45	24.93	25.09
7490	NASDAQ	FFBC	Fri, Feb 18, 2022	25.02	25.52	25.02	25.35
7489	NASDAQ	FFBC	Thu, Feb 17, 2022	25.43	25.50	25.05	25.19
7488	NASDAQ	FFBC	Wed, Feb 16, 2022	25.47	25.77	25.43	25.66
7487	NASDAQ	FFBC	Tue, Feb 15, 2022	25.23	25.64	25.23	25.62
7486	NASDAQ	FFBC	Mon, Feb 14, 2022	25.43	25.64	24.92	25.04
7485	NASDAQ	FFBC	Fri, Feb 11, 2022	25.30	25.70	25.09	25.36
7484	NASDAQ	FFBC	Thu, Feb 10, 2022	25.46	25.82	25.21	25.41
7483	NASDAQ	FFBC	Wed, Feb 9, 2022	26.02	26.02	25.32	25.44
7482	NASDAQ	FFBC	Tue, Feb 8, 2022	25.41	26.09	25.37	26.01
7481	NASDAQ	FFBC	Mon, Feb 7, 2022	25.17	25.30	24.90	25.18
7480	NASDAQ	FFBC	Fri, Feb 4, 2022	25.34	25.43	24.81	25.17
7479	NASDAQ	FFBC	Thu, Feb 3, 2022	25.17	25.78	25.05	25.16
7478	NASDAQ	FFBC	Wed, Feb 2, 2022	25.39	25.39	24.92	25.25
7477	NASDAQ	FFBC	Tue, Feb 1, 2022	25.11	25.53	24.69	25.38
7476	NASDAQ	FFBC	Mon, Jan 31, 2022	24.62	25.27	24.27	25.21
7475	NASDAQ	FFBC	Fri, Jan 28, 2022	24.45	25.93	24.03	24.86
7474	NASDAQ	FFBC	Thu, Jan 27, 2022	25.38	25.98	24.52	24.79
7473	NASDAQ	FFBC	Wed, Jan 26, 2022	26.01	26.25	25.00	25.47
7472	NASDAQ	FFBC	Tue, Jan 25, 2022	25.55	26.13	25.00	25.85
7471	NASDAQ	FFBC	Mon, Jan 24, 2022	24.74	25.88	24.73	25.75
7470	NASDAQ	FFBC	Fri, Jan 21, 2022	24.98	25.83	24.98	25.10
7469	NASDAQ	FFBC	Thu, Jan 20, 2022	25.68	26.03	25.09	25.21
7468	NASDAQ	FFBC	Wed, Jan 19, 2022	26.48	26.48	25.69	25.71
7467	NASDAQ	FFBC	Tue, Jan 18, 2022	26.68	26.80	26.34	26.37
7466	NASDAQ	FFBC	Fri, Jan 14, 2022	26.18	26.83	26.01	26.73
7465	NASDAQ	FFBC	Thu, Jan 13, 2022	26.46	26.74	26.25	26.48
7464	NASDAQ	FFBC	Wed, Jan 12, 2022	26.21	26.50	25.91	26.29
7463	NASDAQ	FFBC	Tue, Jan 11, 2022	26.38	26.69	26.04	26.34
7462	NASDAQ	FFBC	Mon, Jan 10, 2022	26.75	26.75	26.31	26.52
7461	NASDAQ	FFBC	Fri, Jan 7, 2022	26.30	26.67	26.18	26.50
7460	NASDAQ	FFBC	Thu, Jan 6, 2022	25.62	26.38	25.62	26.35
7459	NASDAQ	FFBC	Wed, Jan 5, 2022	25.46	25.79	25.36	25.39
7458	NASDAQ	FFBC	Tue, Jan 4, 2022	25.05	25.74	25.05	25.36
7457	NASDAQ	FFBC	Mon, Jan 3, 2022	24.64	25.25	24.58	24.85
7456	NASDAQ	FFBC	Fri, Dec 31, 2021	24.27	24.47	24.14	24.38
7455	NASDAQ	FFBC	Thu, Dec 30, 2021	24.58	24.69	24.21	24.29
7454	NASDAQ	FFBC	Wed, Dec 29, 2021	24.27	24.61	24.27	24.48
7453	NASDAQ	FFBC	Tue, Dec 28, 2021	23.56	24.71	23.56	24.47
7452	NASDAQ	FFBC	Mon, Dec 27, 2021	24.34	24.48	24.00	24.48
7451	NASDAQ	FFBC	Thu, Dec 23, 2021	24.15	24.47	23.85	24.19
7450	NASDAQ	FFBC	Wed, Dec 22, 2021	23.72	24.13	23.63	24.13
7449	NASDAQ	FFBC	Tue, Dec 21, 2021	23.48	24.05	23.13	23.86
7448	NASDAQ	FFBC	Mon, Dec 20, 2021	23.84	23.84	22.67	23.11
7447	NASDAQ	FFBC	Fri, Dec 17, 2021	23.52	24.68	22.84	24.19
7446	NASDAQ	FFBC	Thu, Dec 16, 2021	23.66	24.19	23.41	23.73
7445	NASDAQ	FFBC	Wed, Dec 15, 2021	23.65	24.08	23.21	23.32
7444	NASDAQ	FFBC	Tue, Dec 14, 2021	23.31	24.00	23.31	23.46
7443	NASDAQ	FFBC	Mon, Dec 13, 2021	23.49	23.88	23.12	23.27
7442	NASDAQ	FFBC	Fri, Dec 10, 2021	23.79	23.83	23.36	23.66
7441	NASDAQ	FFBC	Thu, Dec 9, 2021	23.89	23.92	23.62	23.64
7440	NASDAQ	FFBC	Wed, Dec 8, 2021	24.13	24.22	23.60	24.05
7439	NASDAQ	FFBC	Tue, Dec 7, 2021	24.41	24.50	23.79	23.95
7438	NASDAQ	FFBC	Mon, Dec 6, 2021	23.70	24.47	23.58	24.16
7437	NASDAQ	FFBC	Fri, Dec 3, 2021	23.81	23.91	23.04	23.20
7436	NASDAQ	FFBC	Thu, Dec 2, 2021	23.05	23.93	23.05	23.72
7435	NASDAQ	FFBC	Wed, Dec 1, 2021	23.63	23.87	22.87	22.89
7434	NASDAQ	FFBC	Tue, Nov 30, 2021	22.95	23.27	22.63	23.00
7433	NASDAQ	FFBC	Mon, Nov 29, 2021	24.32	24.37	23.48	23.52
7432	NASDAQ	FFBC	Fri, Nov 26, 2021	24.25	25.27	23.30	23.88
7431	NASDAQ	FFBC	Wed, Nov 24, 2021	25.38	25.50	25.12	25.21
7430	NASDAQ	FFBC	Tue, Nov 23, 2021	25.43	25.65	25.37	25.50
7429	NASDAQ	FFBC	Mon, Nov 22, 2021	25.14	25.78	24.93	25.27
7428	NASDAQ	FFBC	Fri, Nov 19, 2021	24.63	24.90	24.38	24.81
7427	NASDAQ	FFBC	Thu, Nov 18, 2021	24.83	24.97	24.66	24.96
7426	NASDAQ	FFBC	Wed, Nov 17, 2021	25.61	25.61	24.59	24.85
7425	NASDAQ	FFBC	Tue, Nov 16, 2021	25.24	25.42	25.02	25.28
7424	NASDAQ	FFBC	Mon, Nov 15, 2021	25.50	25.53	25.19	25.31
7423	NASDAQ	FFBC	Fri, Nov 12, 2021	25.68	25.75	25.17	25.31
7422	NASDAQ	FFBC	Thu, Nov 11, 2021	25.86	25.86	25.58	25.64
7421	NASDAQ	FFBC	Wed, Nov 10, 2021	25.60	25.91	25.46	25.79
7420	NASDAQ	FFBC	Tue, Nov 9, 2021	25.51	25.67	25.19	25.56
7419	NASDAQ	FFBC	Mon, Nov 8, 2021	25.27	25.62	25.26	25.61
7418	NASDAQ	FFBC	Fri, Nov 5, 2021	24.76	25.22	24.63	25.17
7417	NASDAQ	FFBC	Thu, Nov 4, 2021	24.82	24.82	24.09	24.44
7416	NASDAQ	FFBC	Wed, Nov 3, 2021	24.07	25.05	24.02	24.84
7415	NASDAQ	FFBC	Tue, Nov 2, 2021	24.62	24.62	24.09	24.15
7414	NASDAQ	FFBC	Mon, Nov 1, 2021	23.95	24.62	23.78	24.59
7413	NASDAQ	FFBC	Fri, Oct 29, 2021	23.91	24.01	23.69	23.78
7412	NASDAQ	FFBC	Thu, Oct 28, 2021	23.82	24.26	23.79	23.91
7411	NASDAQ	FFBC	Wed, Oct 27, 2021	24.34	24.48	23.64	23.65
7410	NASDAQ	FFBC	Tue, Oct 26, 2021	24.76	24.85	24.52	24.55
7409	NASDAQ	FFBC	Mon, Oct 25, 2021	24.90	25.06	24.74	24.84
7408	NASDAQ	FFBC	Fri, Oct 22, 2021	24.50	24.82	24.15	24.62
7407	NASDAQ	FFBC	Thu, Oct 21, 2021	24.04	24.21	23.77	24.01
7406	NASDAQ	FFBC	Wed, Oct 20, 2021	23.47	24.16	23.47	24.14
7405	NASDAQ	FFBC	Tue, Oct 19, 2021	23.68	23.68	23.34	23.56
7404	NASDAQ	FFBC	Mon, Oct 18, 2021	23.39	23.75	23.39	23.54
7403	NASDAQ	FFBC	Fri, Oct 15, 2021	24.25	24.25	23.56	23.57
7402	NASDAQ	FFBC	Thu, Oct 14, 2021	23.63	23.77	23.40	23.74
7401	NASDAQ	FFBC	Wed, Oct 13, 2021	23.74	23.74	23.08	23.33
7400	NASDAQ	FFBC	Tue, Oct 12, 2021	23.66	23.79	23.47	23.71
7399	NASDAQ	FFBC	Mon, Oct 11, 2021	24.31	24.31	23.71	23.72
7398	NASDAQ	FFBC	Fri, Oct 8, 2021	23.96	24.17	23.80	24.05
7397	NASDAQ	FFBC	Thu, Oct 7, 2021	24.03	24.12	23.84	23.99
7396	NASDAQ	FFBC	Wed, Oct 6, 2021	23.74	23.84	23.24	23.79
7395	NASDAQ	FFBC	Tue, Oct 5, 2021	24.06	24.19	23.72	23.93
7394	NASDAQ	FFBC	Mon, Oct 4, 2021	23.85	24.15	23.71	23.92
7393	NASDAQ	FFBC	Fri, Oct 1, 2021	23.48	24.01	23.44	23.81
7392	NASDAQ	FFBC	Thu, Sep 30, 2021	23.83	23.83	23.39	23.41
7391	NASDAQ	FFBC	Wed, Sep 29, 2021	23.37	23.70	23.23	23.62
7390	NASDAQ	FFBC	Tue, Sep 28, 2021	23.83	23.83	23.33	23.41
7389	NASDAQ	FFBC	Mon, Sep 27, 2021	23.21	23.96	23.21	23.72
7388	NASDAQ	FFBC	Fri, Sep 24, 2021	22.53	23.29	22.53	22.94
7387	NASDAQ	FFBC	Thu, Sep 23, 2021	22.29	22.89	22.11	22.67
7386	NASDAQ	FFBC	Wed, Sep 22, 2021	21.82	22.26	21.82	22.04
7385	NASDAQ	FFBC	Tue, Sep 21, 2021	21.97	22.01	21.59	21.61
7384	NASDAQ	FFBC	Mon, Sep 20, 2021	22.02	22.37	21.45	21.79
7383	NASDAQ	FFBC	Fri, Sep 17, 2021	22.34	22.67	22.23	22.62
7382	NASDAQ	FFBC	Thu, Sep 16, 2021	22.49	22.65	22.00	22.20
7381	NASDAQ	FFBC	Wed, Sep 15, 2021	22.29	22.76	22.21	22.36
7380	NASDAQ	FFBC	Tue, Sep 14, 2021	22.76	22.79	22.12	22.21
7379	NASDAQ	FFBC	Mon, Sep 13, 2021	22.47	22.72	22.27	22.68
7378	NASDAQ	FFBC	Fri, Sep 10, 2021	22.86	22.87	22.25	22.27
7377	NASDAQ	FFBC	Thu, Sep 9, 2021	22.69	22.99	22.60	22.75
7376	NASDAQ	FFBC	Wed, Sep 8, 2021	23.06	23.16	22.59	22.72
7375	NASDAQ	FFBC	Tue, Sep 7, 2021	23.39	23.56	23.19	23.22
7374	NASDAQ	FFBC	Fri, Sep 3, 2021	23.47	23.56	23.21	23.33
7373	NASDAQ	FFBC	Thu, Sep 2, 2021	23.36	23.65	23.29	23.39
7372	NASDAQ	FFBC	Wed, Sep 1, 2021	23.60	23.60	23.16	23.39
7371	NASDAQ	FFBC	Tue, Aug 31, 2021	23.37	23.64	23.19	23.51
7370	NASDAQ	FFBC	Mon, Aug 30, 2021	24.07	24.14	23.43	23.48
7369	NASDAQ	FFBC	Fri, Aug 27, 2021	23.41	24.12	23.41	24.06
7368	NASDAQ	FFBC	Thu, Aug 26, 2021	23.73	23.84	23.36	23.37
7367	NASDAQ	FFBC	Wed, Aug 25, 2021	23.67	24.02	23.63	23.71
7366	NASDAQ	FFBC	Tue, Aug 24, 2021	23.52	23.77	23.47	23.64
7365	NASDAQ	FFBC	Mon, Aug 23, 2021	23.52	23.65	23.00	23.51
7364	NASDAQ	FFBC	Fri, Aug 20, 2021	22.84	23.42	22.78	23.38
7363	NASDAQ	FFBC	Thu, Aug 19, 2021	22.85	23.09	22.73	22.94
7362	NASDAQ	FFBC	Wed, Aug 18, 2021	23.18	23.50	22.97	23.11
7361	NASDAQ	FFBC	Tue, Aug 17, 2021	23.16	23.40	22.95	23.27
7360	NASDAQ	FFBC	Mon, Aug 16, 2021	23.25	23.49	23.07	23.39
7359	NASDAQ	FFBC	Fri, Aug 13, 2021	23.57	23.58	23.34	23.49
7358	NASDAQ	FFBC	Thu, Aug 12, 2021	23.70	23.77	23.49	23.51
7357	NASDAQ	FFBC	Wed, Aug 11, 2021	23.45	23.67	23.19	23.67
7356	NASDAQ	FFBC	Tue, Aug 10, 2021	23.08	23.51	22.35	23.43
7355	NASDAQ	FFBC	Mon, Aug 9, 2021	23.16	23.50	22.92	23.18
7354	NASDAQ	FFBC	Fri, Aug 6, 2021	23.13	23.50	23.13	23.31
7353	NASDAQ	FFBC	Thu, Aug 5, 2021	22.48	22.83	22.47	22.82
7352	NASDAQ	FFBC	Wed, Aug 4, 2021	22.26	22.57	22.25	22.31
7351	NASDAQ	FFBC	Tue, Aug 3, 2021	22.37	22.69	22.02	22.63
7350	NASDAQ	FFBC	Mon, Aug 2, 2021	22.59	23.08	22.20	22.22
7349	NASDAQ	FFBC	Fri, Jul 30, 2021	22.69	23.10	22.44	22.50
7348	NASDAQ	FFBC	Thu, Jul 29, 2021	22.81	23.09	22.52	22.79
7347	NASDAQ	FFBC	Wed, Jul 28, 2021	22.45	22.78	22.07	22.59
7346	NASDAQ	FFBC	Tue, Jul 27, 2021	21.97	22.48	21.83	22.36
7345	NASDAQ	FFBC	Mon, Jul 26, 2021	22.44	22.82	22.14	22.26
7344	NASDAQ	FFBC	Fri, Jul 23, 2021	22.32	22.48	21.85	22.35
7343	NASDAQ	FFBC	Thu, Jul 22, 2021	22.24	22.27	21.59	21.69
7342	NASDAQ	FFBC	Wed, Jul 21, 2021	22.22	22.50	22.16	22.35
7341	NASDAQ	FFBC	Tue, Jul 20, 2021	21.51	22.57	21.51	21.92
7340	NASDAQ	FFBC	Mon, Jul 19, 2021	21.83	21.97	21.25	21.48
7339	NASDAQ	FFBC	Fri, Jul 16, 2021	23.09	23.26	22.25	22.34
7338	NASDAQ	FFBC	Thu, Jul 15, 2021	22.29	22.97	22.19	22.86
7337	NASDAQ	FFBC	Wed, Jul 14, 2021	22.58	22.74	22.39	22.57
7336	NASDAQ	FFBC	Tue, Jul 13, 2021	23.23	23.28	22.50	22.53
7335	NASDAQ	FFBC	Mon, Jul 12, 2021	22.95	23.40	22.65	23.30
7334	NASDAQ	FFBC	Fri, Jul 9, 2021	22.83	23.24	22.60	23.19
7333	NASDAQ	FFBC	Thu, Jul 8, 2021	22.40	22.63	22.01	22.28
7332	NASDAQ	FFBC	Wed, Jul 7, 2021	23.00	23.34	22.57	22.83
7331	NASDAQ	FFBC	Tue, Jul 6, 2021	23.22	23.94	22.67	23.15
7330	NASDAQ	FFBC	Fri, Jul 2, 2021	23.79	23.79	23.13	23.22
7329	NASDAQ	FFBC	Thu, Jul 1, 2021	23.86	24.03	23.57	23.79
7328	NASDAQ	FFBC	Wed, Jun 30, 2021	23.53	23.95	23.51	23.63
7327	NASDAQ	FFBC	Tue, Jun 29, 2021	24.18	24.29	23.64	23.68
7326	NASDAQ	FFBC	Mon, Jun 28, 2021	24.74	24.75	23.72	23.90
7325	NASDAQ	FFBC	Fri, Jun 25, 2021	24.92	25.09	24.77	24.90
7324	NASDAQ	FFBC	Thu, Jun 24, 2021	24.31	24.84	24.11	24.81
7323	NASDAQ	FFBC	Wed, Jun 23, 2021	24.52	24.53	24.05	24.19
7322	NASDAQ	FFBC	Tue, Jun 22, 2021	23.90	24.67	23.90	24.39
7321	NASDAQ	FFBC	Mon, Jun 21, 2021	23.88	24.71	23.88	24.54
7320	NASDAQ	FFBC	Fri, Jun 18, 2021	24.28	24.46	23.55	23.59
7319	NASDAQ	FFBC	Thu, Jun 17, 2021	25.01	26.22	24.40	24.49
7318	NASDAQ	FFBC	Wed, Jun 16, 2021	25.30	26.19	25.04	26.00
7317	NASDAQ	FFBC	Tue, Jun 15, 2021	25.03	25.66	24.93	25.48
7316	NASDAQ	FFBC	Mon, Jun 14, 2021	25.28	25.47	24.62	24.91
7315	NASDAQ	FFBC	Fri, Jun 11, 2021	25.32	25.45	25.12	25.32
7314	NASDAQ	FFBC	Thu, Jun 10, 2021	25.75	25.79	25.13	25.18
7313	NASDAQ	FFBC	Wed, Jun 9, 2021	25.46	25.57	25.23	25.40
7312	NASDAQ	FFBC	Tue, Jun 8, 2021	25.21	25.90	25.21	25.73
7311	NASDAQ	FFBC	Mon, Jun 7, 2021	25.80	25.80	25.50	25.70
7310	NASDAQ	FFBC	Fri, Jun 4, 2021	25.47	25.71	25.37	25.62
7309	NASDAQ	FFBC	Thu, Jun 3, 2021	25.54	25.64	25.37	25.58
7308	NASDAQ	FFBC	Wed, Jun 2, 2021	25.63	25.69	25.42	25.48
7307	NASDAQ	FFBC	Tue, Jun 1, 2021	25.53	25.76	24.99	25.60
7306	NASDAQ	FFBC	Fri, May 28, 2021	25.28	25.50	24.97	25.47
7305	NASDAQ	FFBC	Thu, May 27, 2021	25.42	25.60	25.28	25.55
7304	NASDAQ	FFBC	Wed, May 26, 2021	24.59	25.09	24.59	25.02
7303	NASDAQ	FFBC	Tue, May 25, 2021	25.37	25.72	24.53	24.59
7302	NASDAQ	FFBC	Mon, May 24, 2021	26.01	26.01	25.27	25.40
7301	NASDAQ	FFBC	Fri, May 21, 2021	25.82	26.17	25.05	26.02
7300	NASDAQ	FFBC	Thu, May 20, 2021	25.27	25.63	25.04	25.55
7299	NASDAQ	FFBC	Wed, May 19, 2021	24.94	25.45	24.70	25.42
7298	NASDAQ	FFBC	Tue, May 18, 2021	25.64	25.90	25.24	25.26
7297	NASDAQ	FFBC	Mon, May 17, 2021	25.45	25.80	25.31	25.77
7296	NASDAQ	FFBC	Fri, May 14, 2021	25.73	25.78	25.38	25.63
7295	NASDAQ	FFBC	Thu, May 13, 2021	24.34	25.62	24.34	25.46
7294	NASDAQ	FFBC	Wed, May 12, 2021	25.02	25.15	24.42	24.47
7293	NASDAQ	FFBC	Tue, May 11, 2021	24.63	25.13	24.63	24.78
7292	NASDAQ	FFBC	Mon, May 10, 2021	25.32	25.68	24.97	24.97
7291	NASDAQ	FFBC	Fri, May 7, 2021	25.01	25.34	24.95	25.31
7290	NASDAQ	FFBC	Thu, May 6, 2021	24.93	25.49	24.91	25.45
7289	NASDAQ	FFBC	Wed, May 5, 2021	25.12	25.25	24.75	25.10
7288	NASDAQ	FFBC	Tue, May 4, 2021	24.95	25.27	24.54	25.10
7287	NASDAQ	FFBC	Mon, May 3, 2021	24.74	25.16	24.69	25.03
7286	NASDAQ	FFBC	Fri, Apr 30, 2021	24.64	25.03	24.47	24.51
7285	NASDAQ	FFBC	Thu, Apr 29, 2021	24.98	25.35	24.80	24.90
7284	NASDAQ	FFBC	Wed, Apr 28, 2021	24.83	24.91	24.52	24.75
7283	NASDAQ	FFBC	Tue, Apr 27, 2021	24.73	24.87	24.29	24.66
7282	NASDAQ	FFBC	Mon, Apr 26, 2021	25.25	25.69	24.45	24.54
7281	NASDAQ	FFBC	Fri, Apr 23, 2021	23.22	25.10	23.22	24.97
7280	NASDAQ	FFBC	Thu, Apr 22, 2021	23.85	24.21	23.64	23.65
7279	NASDAQ	FFBC	Wed, Apr 21, 2021	23.27	24.02	23.25	23.98
7278	NASDAQ	FFBC	Tue, Apr 20, 2021	24.19	24.19	23.27	23.35
7277	NASDAQ	FFBC	Mon, Apr 19, 2021	24.45	24.70	24.05	24.29
7276	NASDAQ	FFBC	Fri, Apr 16, 2021	24.79	24.88	24.32	24.53
7275	NASDAQ	FFBC	Thu, Apr 15, 2021	24.47	24.47	23.79	24.46
7274	NASDAQ	FFBC	Wed, Apr 14, 2021	24.15	24.72	24.14	24.48
7273	NASDAQ	FFBC	Tue, Apr 13, 2021	24.78	24.88	24.07	24.18
7272	NASDAQ	FFBC	Mon, Apr 12, 2021	24.79	25.21	24.64	24.94
7271	NASDAQ	FFBC	Fri, Apr 9, 2021	24.41	24.73	24.37	24.68
7270	NASDAQ	FFBC	Thu, Apr 8, 2021	24.16	24.35	23.64	24.31
7269	NASDAQ	FFBC	Wed, Apr 7, 2021	24.33	24.46	23.98	24.16
7268	NASDAQ	FFBC	Tue, Apr 6, 2021	24.38	24.47	23.94	24.22
7267	NASDAQ	FFBC	Mon, Apr 5, 2021	24.18	24.52	23.96	24.30
7266	NASDAQ	FFBC	Thu, Apr 1, 2021	23.93	24.02	23.58	23.94
7265	NASDAQ	FFBC	Wed, Mar 31, 2021	24.24	24.47	23.80	24.00
7264	NASDAQ	FFBC	Tue, Mar 30, 2021	24.22	24.75	24.22	24.35
7263	NASDAQ	FFBC	Mon, Mar 29, 2021	24.45	24.72	23.86	23.90
7262	NASDAQ	FFBC	Fri, Mar 26, 2021	24.37	24.92	24.15	24.89
7261	NASDAQ	FFBC	Thu, Mar 25, 2021	23.26	24.09	22.92	23.94
7260	NASDAQ	FFBC	Wed, Mar 24, 2021	23.64	24.47	23.22	23.26
7259	NASDAQ	FFBC	Tue, Mar 23, 2021	23.75	23.96	23.18	23.27
7258	NASDAQ	FFBC	Mon, Mar 22, 2021	24.74	24.74	23.83	24.14
7257	NASDAQ	FFBC	Fri, Mar 19, 2021	24.19	25.19	24.00	25.16
7256	NASDAQ	FFBC	Thu, Mar 18, 2021	25.15	26.05	24.86	25.04
7255	NASDAQ	FFBC	Wed, Mar 17, 2021	25.14	25.40	24.68	24.88
7254	NASDAQ	FFBC	Tue, Mar 16, 2021	25.26	25.48	24.53	24.85
7253	NASDAQ	FFBC	Mon, Mar 15, 2021	26.17	26.62	25.14	25.53
7252	NASDAQ	FFBC	Fri, Mar 12, 2021	25.86	26.55	25.76	26.40
7251	NASDAQ	FFBC	Thu, Mar 11, 2021	25.79	25.79	24.92	25.49
7250	NASDAQ	FFBC	Wed, Mar 10, 2021	24.63	25.27	24.49	25.13
7249	NASDAQ	FFBC	Tue, Mar 9, 2021	24.98	25.00	24.24	24.63
7248	NASDAQ	FFBC	Mon, Mar 8, 2021	24.64	25.48	24.41	25.29
7247	NASDAQ	FFBC	Fri, Mar 5, 2021	23.59	24.18	23.26	24.06
7246	NASDAQ	FFBC	Thu, Mar 4, 2021	22.84	23.53	22.73	23.02
7245	NASDAQ	FFBC	Wed, Mar 3, 2021	22.30	23.53	22.30	22.71
7244	NASDAQ	FFBC	Tue, Mar 2, 2021	22.98	23.07	22.52	22.67
7243	NASDAQ	FFBC	Mon, Mar 1, 2021	23.06	23.13	22.63	22.99
7242	NASDAQ	FFBC	Fri, Feb 26, 2021	22.80	22.93	22.16	22.43
7241	NASDAQ	FFBC	Thu, Feb 25, 2021	23.99	23.99	23.11	23.20
7240	NASDAQ	FFBC	Wed, Feb 24, 2021	23.41	24.00	23.39	23.69
7239	NASDAQ	FFBC	Tue, Feb 23, 2021	22.81	23.59	22.65	23.19
7238	NASDAQ	FFBC	Mon, Feb 22, 2021	21.96	22.91	21.87	22.71
7237	NASDAQ	FFBC	Fri, Feb 19, 2021	21.54	21.98	21.54	21.97
7236	NASDAQ	FFBC	Thu, Feb 18, 2021	21.42	21.79	21.35	21.43
7235	NASDAQ	FFBC	Wed, Feb 17, 2021	21.51	21.82	21.35	21.51
7234	NASDAQ	FFBC	Tue, Feb 16, 2021	21.80	21.85	21.48	21.65
7233	NASDAQ	FFBC	Fri, Feb 12, 2021	21.62	21.66	21.25	21.52
7232	NASDAQ	FFBC	Thu, Feb 11, 2021	21.65	21.87	21.20	21.48
7231	NASDAQ	FFBC	Wed, Feb 10, 2021	21.79	22.15	21.61	21.67
7230	NASDAQ	FFBC	Tue, Feb 9, 2021	21.22	21.87	21.19	21.79
7229	NASDAQ	FFBC	Mon, Feb 8, 2021	20.84	21.30	20.72	21.29
7228	NASDAQ	FFBC	Fri, Feb 5, 2021	20.72	20.88	20.36	20.65
7227	NASDAQ	FFBC	Thu, Feb 4, 2021	19.89	20.72	19.75	20.63
7226	NASDAQ	FFBC	Wed, Feb 3, 2021	20.05	20.16	19.50	19.82
7225	NASDAQ	FFBC	Tue, Feb 2, 2021	19.85	20.10	19.50	19.92
7224	NASDAQ	FFBC	Mon, Feb 1, 2021	19.21	19.59	18.83	19.48
7223	NASDAQ	FFBC	Fri, Jan 29, 2021	19.61	19.61	18.11	18.32
7222	NASDAQ	FFBC	Thu, Jan 28, 2021	19.03	19.42	18.97	19.31
7221	NASDAQ	FFBC	Wed, Jan 27, 2021	19.48	19.88	18.95	19.07
7220	NASDAQ	FFBC	Tue, Jan 26, 2021	20.57	20.84	19.91	19.99
7219	NASDAQ	FFBC	Mon, Jan 25, 2021	20.43	20.64	19.95	20.39
7218	NASDAQ	FFBC	Fri, Jan 22, 2021	19.76	20.85	19.76	20.78
7217	NASDAQ	FFBC	Thu, Jan 21, 2021	20.40	20.50	19.75	19.99
7216	NASDAQ	FFBC	Wed, Jan 20, 2021	20.42	20.72	20.23	20.46
7215	NASDAQ	FFBC	Tue, Jan 19, 2021	20.45	20.60	20.05	20.51
7214	NASDAQ	FFBC	Fri, Jan 15, 2021	19.88	20.50	19.84	20.33
7213	NASDAQ	FFBC	Thu, Jan 14, 2021	19.96	20.46	19.80	20.37
7212	NASDAQ	FFBC	Wed, Jan 13, 2021	20.07	20.33	19.55	19.74
7211	NASDAQ	FFBC	Tue, Jan 12, 2021	20.28	20.54	19.89	20.13
7210	NASDAQ	FFBC	Mon, Jan 11, 2021	19.60	20.07	19.60	20.06
7209	NASDAQ	FFBC	Fri, Jan 8, 2021	20.29	20.67	19.24	19.74
7208	NASDAQ	FFBC	Thu, Jan 7, 2021	20.26	20.44	20.06	20.23
7207	NASDAQ	FFBC	Wed, Jan 6, 2021	18.73	20.50	18.64	20.04
7206	NASDAQ	FFBC	Tue, Jan 5, 2021	17.60	18.29	17.60	18.02
7205	NASDAQ	FFBC	Mon, Jan 4, 2021	17.66	17.84	17.18	17.62
7204	NASDAQ	FFBC	Thu, Dec 31, 2020	17.41	17.59	17.34	17.53
7203	NASDAQ	FFBC	Wed, Dec 30, 2020	17.30	17.59	17.28	17.40
7202	NASDAQ	FFBC	Tue, Dec 29, 2020	17.56	17.68	17.21	17.28
7201	NASDAQ	FFBC	Mon, Dec 28, 2020	17.47	17.74	17.27	17.43
7200	NASDAQ	FFBC	Thu, Dec 24, 2020	17.39	17.47	17.16	17.40
7199	NASDAQ	FFBC	Wed, Dec 23, 2020	16.89	17.43	16.89	17.35
7198	NASDAQ	FFBC	Tue, Dec 22, 2020	17.03	17.21	16.74	16.75
7197	NASDAQ	FFBC	Mon, Dec 21, 2020	17.06	17.22	16.68	16.86
7196	NASDAQ	FFBC	Fri, Dec 18, 2020	17.22	17.59	16.94	17.06
7195	NASDAQ	FFBC	Thu, Dec 17, 2020	17.56	17.56	17.10	17.24
7194	NASDAQ	FFBC	Wed, Dec 16, 2020	17.63	17.71	17.40	17.40
7193	NASDAQ	FFBC	Tue, Dec 15, 2020	17.79	17.90	17.46	17.67
7192	NASDAQ	FFBC	Mon, Dec 14, 2020	17.67	17.87	17.43	17.52
7191	NASDAQ	FFBC	Fri, Dec 11, 2020	17.13	17.63	17.13	17.41
7190	NASDAQ	FFBC	Thu, Dec 10, 2020	17.12	17.46	17.11	17.42
7189	NASDAQ	FFBC	Wed, Dec 9, 2020	17.48	17.56	17.21	17.37
7188	NASDAQ	FFBC	Tue, Dec 8, 2020	17.08	17.37	17.04	17.25
7187	NASDAQ	FFBC	Mon, Dec 7, 2020	16.91	17.32	16.64	17.21
7186	NASDAQ	FFBC	Fri, Dec 4, 2020	16.90	17.13	16.81	17.10
7185	NASDAQ	FFBC	Thu, Dec 3, 2020	16.73	16.87	16.47	16.64
7184	NASDAQ	FFBC	Wed, Dec 2, 2020	16.33	16.85	16.30	16.74
7183	NASDAQ	FFBC	Tue, Dec 1, 2020	16.50	16.79	16.27	16.43
7182	NASDAQ	FFBC	Mon, Nov 30, 2020	16.58	16.72	15.98	16.05
7181	NASDAQ	FFBC	Fri, Nov 27, 2020	17.32	17.87	16.81	16.99
7180	NASDAQ	FFBC	Wed, Nov 25, 2020	17.73	17.96	17.17	17.40
7179	NASDAQ	FFBC	Tue, Nov 24, 2020	17.32	17.97	17.26	17.77
7178	NASDAQ	FFBC	Mon, Nov 23, 2020	17.12	17.28	16.81	16.86
7177	NASDAQ	FFBC	Fri, Nov 20, 2020	16.51	16.92	16.42	16.78
7176	NASDAQ	FFBC	Thu, Nov 19, 2020	16.82	16.96	16.50	16.88
7175	NASDAQ	FFBC	Wed, Nov 18, 2020	17.55	17.72	16.80	16.80
7174	NASDAQ	FFBC	Tue, Nov 17, 2020	17.13	17.56	16.87	17.41
7173	NASDAQ	FFBC	Mon, Nov 16, 2020	17.15	17.56	16.99	17.37
7172	NASDAQ	FFBC	Fri, Nov 13, 2020	16.28	16.61	16.17	16.45
7171	NASDAQ	FFBC	Thu, Nov 12, 2020	16.06	16.23	15.74	16.04
7170	NASDAQ	FFBC	Wed, Nov 11, 2020	17.13	17.16	16.22	16.43
7169	NASDAQ	FFBC	Tue, Nov 10, 2020	16.89	17.46	16.68	17.06
7168	NASDAQ	FFBC	Mon, Nov 9, 2020	15.25	17.12	15.18	16.60
7167	NASDAQ	FFBC	Fri, Nov 6, 2020	14.28	14.51	13.93	14.01
7166	NASDAQ	FFBC	Thu, Nov 5, 2020	13.90	14.42	13.90	14.29
7165	NASDAQ	FFBC	Wed, Nov 4, 2020	14.67	14.67	13.81	13.86
7164	NASDAQ	FFBC	Tue, Nov 3, 2020	14.99	15.24	14.85	15.09
7163	NASDAQ	FFBC	Mon, Nov 2, 2020	14.50	14.70	14.25	14.61
7162	NASDAQ	FFBC	Fri, Oct 30, 2020	14.04	14.40	14.01	14.30
7161	NASDAQ	FFBC	Thu, Oct 29, 2020	13.72	14.14	13.47	14.06
7160	NASDAQ	FFBC	Wed, Oct 28, 2020	13.95	14.28	13.68	13.78
7159	NASDAQ	FFBC	Tue, Oct 27, 2020	14.60	14.68	14.26	14.27
7158	NASDAQ	FFBC	Mon, Oct 26, 2020	14.34	14.78	14.20	14.76
7157	NASDAQ	FFBC	Fri, Oct 23, 2020	14.70	15.23	14.02	14.50
7156	NASDAQ	FFBC	Thu, Oct 22, 2020	13.92	14.74	13.77	14.54
7155	NASDAQ	FFBC	Wed, Oct 21, 2020	13.78	13.90	13.61	13.85
7154	NASDAQ	FFBC	Tue, Oct 20, 2020	13.61	13.95	13.59	13.72
7153	NASDAQ	FFBC	Mon, Oct 19, 2020	13.71	13.75	13.37	13.41
7152	NASDAQ	FFBC	Fri, Oct 16, 2020	13.52	13.69	13.29	13.54
7151	NASDAQ	FFBC	Thu, Oct 15, 2020	13.02	13.66	13.01	13.65
7150	NASDAQ	FFBC	Wed, Oct 14, 2020	13.54	13.72	13.18	13.21
7149	NASDAQ	FFBC	Tue, Oct 13, 2020	13.96	13.96	13.49	13.50
7148	NASDAQ	FFBC	Mon, Oct 12, 2020	13.69	14.07	13.67	14.06
7147	NASDAQ	FFBC	Fri, Oct 9, 2020	13.93	14.00	13.64	13.69
7146	NASDAQ	FFBC	Thu, Oct 8, 2020	13.79	13.97	13.56	13.84
7145	NASDAQ	FFBC	Wed, Oct 7, 2020	13.43	13.79	13.35	13.60
7144	NASDAQ	FFBC	Tue, Oct 6, 2020	13.30	13.90	13.16	13.23
7143	NASDAQ	FFBC	Mon, Oct 5, 2020	12.61	13.38	12.57	13.11
7142	NASDAQ	FFBC	Fri, Oct 2, 2020	11.89	12.43	11.89	12.34
7141	NASDAQ	FFBC	Thu, Oct 1, 2020	11.98	12.18	11.85	12.07
7140	NASDAQ	FFBC	Wed, Sep 30, 2020	11.96	12.22	11.90	12.01
7139	NASDAQ	FFBC	Tue, Sep 29, 2020	11.98	12.02	11.56	11.85
7138	NASDAQ	FFBC	Mon, Sep 28, 2020	11.88	12.23	11.85	12.08
7137	NASDAQ	FFBC	Fri, Sep 25, 2020	11.40	11.76	11.31	11.70
7136	NASDAQ	FFBC	Thu, Sep 24, 2020	11.45	11.87	11.28	11.56
7135	NASDAQ	FFBC	Wed, Sep 23, 2020	11.88	12.63	11.39	11.40
7134	NASDAQ	FFBC	Tue, Sep 22, 2020	12.17	12.35	11.76	11.81
7133	NASDAQ	FFBC	Mon, Sep 21, 2020	12.50	12.79	11.95	12.12
7132	NASDAQ	FFBC	Fri, Sep 18, 2020	12.89	12.93	12.66	12.78
7131	NASDAQ	FFBC	Thu, Sep 17, 2020	12.84	13.03	12.77	12.84
7130	NASDAQ	FFBC	Wed, Sep 16, 2020	12.83	13.24	12.70	12.98
7129	NASDAQ	FFBC	Tue, Sep 15, 2020	13.30	13.50	12.87	12.90
7128	NASDAQ	FFBC	Mon, Sep 14, 2020	12.98	13.28	12.91	13.12
7127	NASDAQ	FFBC	Fri, Sep 11, 2020	13.02	13.22	12.91	12.96
7126	NASDAQ	FFBC	Thu, Sep 10, 2020	13.32	13.33	12.91	13.00
7125	NASDAQ	FFBC	Wed, Sep 9, 2020	13.49	13.51	13.05	13.25
7124	NASDAQ	FFBC	Tue, Sep 8, 2020	13.97	13.97	13.15	13.38
7123	NASDAQ	FFBC	Fri, Sep 4, 2020	14.26	14.48	13.84	14.09
7122	NASDAQ	FFBC	Thu, Sep 3, 2020	13.86	14.67	13.82	13.91
7121	NASDAQ	FFBC	Wed, Sep 2, 2020	13.67	14.05	13.66	13.81
7120	NASDAQ	FFBC	Tue, Sep 1, 2020	13.62	13.82	13.52	13.78
7119	NASDAQ	FFBC	Mon, Aug 31, 2020	13.87	14.49	13.71	13.72
7118	NASDAQ	FFBC	Fri, Aug 28, 2020	14.51	14.51	14.03	14.19
7117	NASDAQ	FFBC	Thu, Aug 27, 2020	14.15	14.62	14.15	14.29
7116	NASDAQ	FFBC	Wed, Aug 26, 2020	14.66	14.66	14.05	14.09
7115	NASDAQ	FFBC	Tue, Aug 25, 2020	14.93	14.95	14.47	14.56
7114	NASDAQ	FFBC	Mon, Aug 24, 2020	14.32	14.69	14.01	14.67
7113	NASDAQ	FFBC	Fri, Aug 21, 2020	14.01	14.24	13.85	14.11
7112	NASDAQ	FFBC	Thu, Aug 20, 2020	14.15	14.38	14.05	14.16
7111	NASDAQ	FFBC	Wed, Aug 19, 2020	14.28	14.64	14.22	14.40
7110	NASDAQ	FFBC	Tue, Aug 18, 2020	14.79	14.80	14.19	14.27
7109	NASDAQ	FFBC	Mon, Aug 17, 2020	14.86	14.90	14.55	14.80
7108	NASDAQ	FFBC	Fri, Aug 14, 2020	14.50	15.02	14.33	14.88
7107	NASDAQ	FFBC	Thu, Aug 13, 2020	14.86	14.89	14.52	14.61
7106	NASDAQ	FFBC	Wed, Aug 12, 2020	15.50	15.50	14.71	15.05
7105	NASDAQ	FFBC	Tue, Aug 11, 2020	15.33	15.64	15.08	15.15
7104	NASDAQ	FFBC	Mon, Aug 10, 2020	14.79	15.32	14.70	14.91
7103	NASDAQ	FFBC	Fri, Aug 7, 2020	13.70	14.70	13.60	14.68
7102	NASDAQ	FFBC	Thu, Aug 6, 2020	13.72	13.97	13.64	13.83
7101	NASDAQ	FFBC	Wed, Aug 5, 2020	13.77	13.89	13.47	13.86
7100	NASDAQ	FFBC	Tue, Aug 4, 2020	13.74	13.78	13.22	13.51
7099	NASDAQ	FFBC	Mon, Aug 3, 2020	14.01	14.01	13.64	13.79
7098	NASDAQ	FFBC	Fri, Jul 31, 2020	13.93	14.01	13.45	13.92
7097	NASDAQ	FFBC	Thu, Jul 30, 2020	13.87	14.11	13.56	14.04
7096	NASDAQ	FFBC	Wed, Jul 29, 2020	13.87	14.28	13.61	14.26
7095	NASDAQ	FFBC	Tue, Jul 28, 2020	13.83	14.00	13.70	13.85
7094	NASDAQ	FFBC	Mon, Jul 27, 2020	14.51	14.51	13.71	13.80
7093	NASDAQ	FFBC	Fri, Jul 24, 2020	14.64	15.19	14.47	14.71
7092	NASDAQ	FFBC	Thu, Jul 23, 2020	13.86	14.34	13.82	14.21
7091	NASDAQ	FFBC	Wed, Jul 22, 2020	14.05	14.20	13.70	13.85
7090	NASDAQ	FFBC	Tue, Jul 21, 2020	13.41	14.22	13.32	14.21
7089	NASDAQ	FFBC	Mon, Jul 20, 2020	13.30	13.51	13.02	13.15
7088	NASDAQ	FFBC	Fri, Jul 17, 2020	13.92	14.03	13.44	13.45
7087	NASDAQ	FFBC	Thu, Jul 16, 2020	13.69	14.22	13.53	13.94
7086	NASDAQ	FFBC	Wed, Jul 15, 2020	13.32	14.00	13.32	13.85
7085	NASDAQ	FFBC	Tue, Jul 14, 2020	13.06	13.30	12.79	12.95
7084	NASDAQ	FFBC	Mon, Jul 13, 2020	12.95	13.45	12.65	13.16
7083	NASDAQ	FFBC	Fri, Jul 10, 2020	12.13	12.74	12.13	12.72
7082	NASDAQ	FFBC	Thu, Jul 9, 2020	12.62	12.97	12.03	12.14
7081	NASDAQ	FFBC	Wed, Jul 8, 2020	12.79	13.02	12.51	12.79
7080	NASDAQ	FFBC	Tue, Jul 7, 2020	13.06	13.10	12.75	12.85
7079	NASDAQ	FFBC	Mon, Jul 6, 2020	13.59	13.76	13.09	13.27
7078	NASDAQ	FFBC	Thu, Jul 2, 2020	13.43	13.78	13.05	13.11
7077	NASDAQ	FFBC	Wed, Jul 1, 2020	13.92	14.03	12.97	13.00
7076	NASDAQ	FFBC	Tue, Jun 30, 2020	13.43	13.96	13.43	13.89
7075	NASDAQ	FFBC	Mon, Jun 29, 2020	13.05	13.80	12.98	13.62
7074	NASDAQ	FFBC	Fri, Jun 26, 2020	13.06	13.24	12.65	12.80
7073	NASDAQ	FFBC	Thu, Jun 25, 2020	12.66	13.44	12.66	13.40
7072	NASDAQ	FFBC	Wed, Jun 24, 2020	13.13	13.41	12.71	12.79
7071	NASDAQ	FFBC	Tue, Jun 23, 2020	13.97	14.19	13.41	13.43
7070	NASDAQ	FFBC	Mon, Jun 22, 2020	13.50	13.81	13.27	13.68
7069	NASDAQ	FFBC	Fri, Jun 19, 2020	13.75	13.84	13.21	13.66
7068	NASDAQ	FFBC	Thu, Jun 18, 2020	13.22	13.95	13.11	13.65
7067	NASDAQ	FFBC	Wed, Jun 17, 2020	14.34	14.41	13.42	13.43
7066	NASDAQ	FFBC	Tue, Jun 16, 2020	14.28	14.74	13.99	14.38
7065	NASDAQ	FFBC	Mon, Jun 15, 2020	13.18	13.98	13.03	13.59
7064	NASDAQ	FFBC	Fri, Jun 12, 2020	14.10	14.51	13.25	13.75
7063	NASDAQ	FFBC	Thu, Jun 11, 2020	14.10	14.16	13.30	13.35
7062	NASDAQ	FFBC	Wed, Jun 10, 2020	15.75	15.75	14.80	14.91
7061	NASDAQ	FFBC	Tue, Jun 9, 2020	15.51	16.13	15.21	15.79
7060	NASDAQ	FFBC	Mon, Jun 8, 2020	16.05	16.31	15.68	15.93
7059	NASDAQ	FFBC	Fri, Jun 5, 2020	15.95	16.34	15.53	15.65
7058	NASDAQ	FFBC	Thu, Jun 4, 2020	13.93	14.81	13.78	14.63
7057	NASDAQ	FFBC	Wed, Jun 3, 2020	13.63	14.49	13.60	13.98
7056	NASDAQ	FFBC	Tue, Jun 2, 2020	13.63	13.81	13.07	13.21
7055	NASDAQ	FFBC	Mon, Jun 1, 2020	13.33	13.81	13.19	13.43
7054	NASDAQ	FFBC	Fri, May 29, 2020	13.52	13.77	12.80	13.29
7053	NASDAQ	FFBC	Thu, May 28, 2020	14.76	14.76	13.96	14.04
7052	NASDAQ	FFBC	Wed, May 27, 2020	13.56	14.55	13.49	14.42
7051	NASDAQ	FFBC	Tue, May 26, 2020	12.60	13.25	12.55	13.02
7050	NASDAQ	FFBC	Fri, May 22, 2020	12.50	12.61	11.80	11.98
7049	NASDAQ	FFBC	Thu, May 21, 2020	12.59	12.86	12.39	12.41
7048	NASDAQ	FFBC	Wed, May 20, 2020	11.80	12.58	11.80	12.58
7047	NASDAQ	FFBC	Tue, May 19, 2020	12.50	12.70	11.53	11.54
7046	NASDAQ	FFBC	Mon, May 18, 2020	12.10	12.71	12.04	12.61
7045	NASDAQ	FFBC	Fri, May 15, 2020	11.69	11.77	11.33	11.52
7044	NASDAQ	FFBC	Thu, May 14, 2020	11.30	11.87	10.83	11.80
7043	NASDAQ	FFBC	Wed, May 13, 2020	12.51	12.57	11.55	11.75
7042	NASDAQ	FFBC	Tue, May 12, 2020	13.61	13.83	12.62	12.67
7041	NASDAQ	FFBC	Mon, May 11, 2020	14.28	14.28	13.60	13.83
7040	NASDAQ	FFBC	Fri, May 8, 2020	14.00	14.50	13.91	14.48
7039	NASDAQ	FFBC	Thu, May 7, 2020	13.90	14.10	13.49	13.62
7038	NASDAQ	FFBC	Wed, May 6, 2020	14.08	14.56	13.39	13.58
7037	NASDAQ	FFBC	Tue, May 5, 2020	14.88	15.06	14.00	14.00
7036	NASDAQ	FFBC	Mon, May 4, 2020	14.58	14.66	14.11	14.52
7035	NASDAQ	FFBC	Fri, May 1, 2020	14.98	15.10	14.55	14.85
7034	NASDAQ	FFBC	Thu, Apr 30, 2020	16.06	16.44	15.25	15.38
7033	NASDAQ	FFBC	Wed, Apr 29, 2020	15.81	16.81	15.54	16.38
7032	NASDAQ	FFBC	Tue, Apr 28, 2020	15.34	15.63	15.07	15.15
7031	NASDAQ	FFBC	Mon, Apr 27, 2020	13.98	15.03	13.87	14.79
7030	NASDAQ	FFBC	Fri, Apr 24, 2020	13.52	13.94	13.31	13.79
7029	NASDAQ	FFBC	Thu, Apr 23, 2020	13.11	13.79	12.91	13.42
7028	NASDAQ	FFBC	Wed, Apr 22, 2020	13.65	13.65	12.74	13.01
7027	NASDAQ	FFBC	Tue, Apr 21, 2020	13.09	14.12	12.51	13.48
7026	NASDAQ	FFBC	Mon, Apr 20, 2020	13.19	14.11	12.91	13.85
7025	NASDAQ	FFBC	Fri, Apr 17, 2020	13.36	14.21	13.36	13.64
7024	NASDAQ	FFBC	Thu, Apr 16, 2020	13.50	13.78	12.82	13.10
7023	NASDAQ	FFBC	Wed, Apr 15, 2020	13.73	13.80	13.28	13.47
7022	NASDAQ	FFBC	Tue, Apr 14, 2020	15.11	15.56	13.97	14.40
7021	NASDAQ	FFBC	Mon, Apr 13, 2020	15.58	15.58	14.45	14.68
7020	NASDAQ	FFBC	Thu, Apr 9, 2020	15.03	15.85	14.87	15.64
7019	NASDAQ	FFBC	Wed, Apr 8, 2020	14.35	14.70	13.85	14.51
7018	NASDAQ	FFBC	Tue, Apr 7, 2020	14.39	14.58	13.69	14.05
7017	NASDAQ	FFBC	Mon, Apr 6, 2020	14.28	14.60	13.37	13.82
7016	NASDAQ	FFBC	Fri, Apr 3, 2020	14.15	14.27	13.29	13.58
7015	NASDAQ	FFBC	Thu, Apr 2, 2020	13.71	14.55	13.63	14.29
7014	NASDAQ	FFBC	Wed, Apr 1, 2020	14.10	14.39	13.59	13.85
7013	NASDAQ	FFBC	Tue, Mar 31, 2020	14.96	15.19	14.33	14.91
7012	NASDAQ	FFBC	Mon, Mar 30, 2020	15.05	15.42	14.18	15.12
7011	NASDAQ	FFBC	Fri, Mar 27, 2020	13.51	15.97	13.31	14.96
7010	NASDAQ	FFBC	Thu, Mar 26, 2020	13.69	14.55	13.19	14.39
7009	NASDAQ	FFBC	Wed, Mar 25, 2020	14.25	14.62	13.00	13.51
7008	NASDAQ	FFBC	Tue, Mar 24, 2020	13.39	14.02	13.14	13.91
7007	NASDAQ	FFBC	Mon, Mar 23, 2020	13.43	13.52	11.92	12.67
7006	NASDAQ	FFBC	Fri, Mar 20, 2020	14.65	15.00	13.14	13.30
7005	NASDAQ	FFBC	Thu, Mar 19, 2020	12.75	15.57	11.82	14.92
7004	NASDAQ	FFBC	Wed, Mar 18, 2020	14.71	15.01	12.39	13.03
7003	NASDAQ	FFBC	Tue, Mar 17, 2020	14.27	15.95	13.33	15.79
7002	NASDAQ	FFBC	Mon, Mar 16, 2020	14.79	15.58	13.94	14.00
7001	NASDAQ	FFBC	Fri, Mar 13, 2020	15.40	16.20	14.56	16.18
7000	NASDAQ	FFBC	Thu, Mar 12, 2020	13.65	15.37	13.19	14.37
6999	NASDAQ	FFBC	Wed, Mar 11, 2020	15.75	16.14	14.62	14.96
6998	NASDAQ	FFBC	Tue, Mar 10, 2020	15.47	16.36	14.77	16.32
6997	NASDAQ	FFBC	Mon, Mar 9, 2020	17.15	17.90	14.79	14.83
6996	NASDAQ	FFBC	Fri, Mar 6, 2020	18.89	19.32	18.05	18.47
6995	NASDAQ	FFBC	Thu, Mar 5, 2020	20.35	20.69	19.30	19.74
6994	NASDAQ	FFBC	Wed, Mar 4, 2020	21.37	21.42	20.59	21.02
6993	NASDAQ	FFBC	Tue, Mar 3, 2020	21.68	22.28	20.90	21.08
6992	NASDAQ	FFBC	Mon, Mar 2, 2020	20.64	21.85	20.50	21.79
6991	NASDAQ	FFBC	Fri, Feb 28, 2020	20.92	21.23	20.18	20.60
6990	NASDAQ	FFBC	Thu, Feb 27, 2020	21.99	22.91	21.69	21.78
6989	NASDAQ	FFBC	Wed, Feb 26, 2020	22.86	23.07	22.43	22.46
6988	NASDAQ	FFBC	Tue, Feb 25, 2020	23.62	23.68	22.65	22.69
6987	NASDAQ	FFBC	Mon, Feb 24, 2020	23.77	23.89	23.45	23.65
6986	NASDAQ	FFBC	Fri, Feb 21, 2020	24.56	24.73	24.26	24.52
6985	NASDAQ	FFBC	Thu, Feb 20, 2020	24.37	24.66	24.21	24.63
6984	NASDAQ	FFBC	Wed, Feb 19, 2020	24.50	24.61	24.38	24.43
6983	NASDAQ	FFBC	Tue, Feb 18, 2020	24.66	24.86	24.28	24.48
6982	NASDAQ	FFBC	Fri, Feb 14, 2020	25.04	25.04	24.70	24.74
6981	NASDAQ	FFBC	Thu, Feb 13, 2020	24.80	25.06	24.80	25.01
6980	NASDAQ	FFBC	Wed, Feb 12, 2020	25.06	25.09	24.84	24.92
6979	NASDAQ	FFBC	Tue, Feb 11, 2020	24.78	25.05	24.78	24.83
6978	NASDAQ	FFBC	Mon, Feb 10, 2020	24.50	24.69	24.50	24.61
6977	NASDAQ	FFBC	Fri, Feb 7, 2020	24.97	25.18	24.61	24.72
6976	NASDAQ	FFBC	Thu, Feb 6, 2020	25.44	25.50	25.16	25.18
6975	NASDAQ	FFBC	Wed, Feb 5, 2020	25.22	25.58	25.20	25.25
6974	NASDAQ	FFBC	Tue, Feb 4, 2020	24.68	25.05	24.68	24.90
6973	NASDAQ	FFBC	Mon, Feb 3, 2020	24.23	24.50	23.92	24.43
6972	NASDAQ	FFBC	Fri, Jan 31, 2020	24.78	24.83	23.95	24.04
6971	NASDAQ	FFBC	Thu, Jan 30, 2020	24.45	25.61	24.33	24.99
6970	NASDAQ	FFBC	Wed, Jan 29, 2020	24.90	25.09	24.53	24.62
6969	NASDAQ	FFBC	Tue, Jan 28, 2020	24.93	25.04	24.78	24.90
6968	NASDAQ	FFBC	Mon, Jan 27, 2020	24.40	24.99	24.02	24.85
6967	NASDAQ	FFBC	Fri, Jan 24, 2020	25.33	25.68	24.46	24.77
6966	NASDAQ	FFBC	Thu, Jan 23, 2020	24.75	24.92	24.42	24.85
6965	NASDAQ	FFBC	Wed, Jan 22, 2020	24.97	24.97	24.63	24.73
6964	NASDAQ	FFBC	Tue, Jan 21, 2020	25.23	25.26	24.81	24.84
6963	NASDAQ	FFBC	Fri, Jan 17, 2020	25.54	25.64	25.28	25.39
6962	NASDAQ	FFBC	Thu, Jan 16, 2020	25.04	25.37	25.04	25.23
6961	NASDAQ	FFBC	Wed, Jan 15, 2020	24.83	25.08	24.69	24.84
6960	NASDAQ	FFBC	Tue, Jan 14, 2020	24.94	25.12	24.76	24.98
6959	NASDAQ	FFBC	Mon, Jan 13, 2020	24.76	24.96	24.60	24.95
6958	NASDAQ	FFBC	Fri, Jan 10, 2020	24.88	24.95	24.65	24.76
6957	NASDAQ	FFBC	Thu, Jan 9, 2020	25.19	25.38	24.89	24.97
6956	NASDAQ	FFBC	Wed, Jan 8, 2020	24.87	25.18	24.84	25.05
6955	NASDAQ	FFBC	Tue, Jan 7, 2020	25.17	25.51	24.83	24.89
6954	NASDAQ	FFBC	Mon, Jan 6, 2020	25.35	25.42	25.12	25.35
6953	NASDAQ	FFBC	Fri, Jan 3, 2020	25.21	25.56	25.07	25.50
6952	NASDAQ	FFBC	Thu, Jan 2, 2020	25.60	25.60	25.28	25.52
6951	NASDAQ	FFBC	Tue, Dec 31, 2019	25.49	25.72	25.44	25.44
6950	NASDAQ	FFBC	Mon, Dec 30, 2019	25.59	25.68	25.43	25.56
6949	NASDAQ	FFBC	Fri, Dec 27, 2019	25.52	25.71	25.44	25.48
6948	NASDAQ	FFBC	Thu, Dec 26, 2019	25.67	25.72	25.50	25.60
6947	NASDAQ	FFBC	Tue, Dec 24, 2019	25.69	25.74	25.56	25.62
6946	NASDAQ	FFBC	Mon, Dec 23, 2019	26.00	26.06	25.49	25.62
6945	NASDAQ	FFBC	Fri, Dec 20, 2019	26.19	26.19	25.77	25.96
6944	NASDAQ	FFBC	Thu, Dec 19, 2019	25.72	26.06	25.66	26.03
6943	NASDAQ	FFBC	Wed, Dec 18, 2019	26.16	26.16	25.78	25.82
6942	NASDAQ	FFBC	Tue, Dec 17, 2019	25.63	26.04	25.44	26.04
6941	NASDAQ	FFBC	Mon, Dec 16, 2019	25.50	25.71	25.43	25.55
6940	NASDAQ	FFBC	Fri, Dec 13, 2019	25.21	25.24	24.85	25.14
6939	NASDAQ	FFBC	Thu, Dec 12, 2019	24.82	25.33	24.70	25.25
6938	NASDAQ	FFBC	Wed, Dec 11, 2019	24.78	24.79	24.57	24.69
6937	NASDAQ	FFBC	Tue, Dec 10, 2019	24.58	24.75	24.48	24.70
6936	NASDAQ	FFBC	Mon, Dec 9, 2019	24.56	24.69	24.34	24.65
6935	NASDAQ	FFBC	Fri, Dec 6, 2019	24.51	24.90	24.51	24.56
6934	NASDAQ	FFBC	Thu, Dec 5, 2019	24.24	24.37	24.15	24.32
6933	NASDAQ	FFBC	Wed, Dec 4, 2019	23.83	24.23	23.77	24.13
6932	NASDAQ	FFBC	Tue, Dec 3, 2019	23.76	23.81	23.44	23.77
6931	NASDAQ	FFBC	Mon, Dec 2, 2019	24.45	24.53	23.99	24.03
6930	NASDAQ	FFBC	Fri, Nov 29, 2019	24.28	24.49	24.22	24.32
6929	NASDAQ	FFBC	Wed, Nov 27, 2019	24.50	24.60	24.42	24.52
6928	NASDAQ	FFBC	Tue, Nov 26, 2019	24.30	24.49	24.17	24.39
6927	NASDAQ	FFBC	Mon, Nov 25, 2019	23.97	24.50	23.90	24.41
6926	NASDAQ	FFBC	Fri, Nov 22, 2019	24.00	24.19	23.85	23.91
6925	NASDAQ	FFBC	Thu, Nov 21, 2019	24.11	24.11	23.71	23.91
6924	NASDAQ	FFBC	Wed, Nov 20, 2019	23.93	24.24	23.85	24.04
6923	NASDAQ	FFBC	Tue, Nov 19, 2019	24.00	24.16	23.93	24.05
6922	NASDAQ	FFBC	Mon, Nov 18, 2019	23.89	23.97	23.53	23.87
6921	NASDAQ	FFBC	Fri, Nov 15, 2019	24.23	24.24	23.91	24.04
6920	NASDAQ	FFBC	Thu, Nov 14, 2019	24.11	24.24	23.90	24.08
6919	NASDAQ	FFBC	Wed, Nov 13, 2019	23.99	24.23	23.84	24.17
6918	NASDAQ	FFBC	Tue, Nov 12, 2019	24.10	24.28	23.91	24.23
6917	NASDAQ	FFBC	Mon, Nov 11, 2019	24.15	24.22	24.01	24.08
6916	NASDAQ	FFBC	Fri, Nov 8, 2019	24.25	24.43	24.08	24.28
6915	NASDAQ	FFBC	Thu, Nov 7, 2019	24.46	24.59	24.17	24.30
6914	NASDAQ	FFBC	Wed, Nov 6, 2019	24.23	24.30	24.01	24.15
6913	NASDAQ	FFBC	Tue, Nov 5, 2019	24.30	24.64	24.11	24.24
6912	NASDAQ	FFBC	Mon, Nov 4, 2019	24.25	24.25	23.97	24.18
6911	NASDAQ	FFBC	Fri, Nov 1, 2019	23.50	23.97	23.41	23.90
6910	NASDAQ	FFBC	Thu, Oct 31, 2019	23.83	23.83	23.17	23.44
6909	NASDAQ	FFBC	Wed, Oct 30, 2019	24.16	24.21	23.77	24.02
6908	NASDAQ	FFBC	Tue, Oct 29, 2019	23.85	24.28	23.80	24.16
6907	NASDAQ	FFBC	Mon, Oct 28, 2019	23.75	24.06	23.75	23.87
6906	NASDAQ	FFBC	Fri, Oct 25, 2019	23.41	23.79	23.16	23.62
6905	NASDAQ	FFBC	Thu, Oct 24, 2019	23.79	23.93	23.26	23.39
6904	NASDAQ	FFBC	Wed, Oct 23, 2019	23.93	23.93	23.43	23.82
6903	NASDAQ	FFBC	Tue, Oct 22, 2019	23.44	24.22	23.02	23.92
6902	NASDAQ	FFBC	Mon, Oct 21, 2019	23.35	24.12	23.35	23.51
6901	NASDAQ	FFBC	Fri, Oct 18, 2019	23.97	24.49	22.78	23.24
6900	NASDAQ	FFBC	Thu, Oct 17, 2019	24.11	24.36	24.00	24.36
6899	NASDAQ	FFBC	Wed, Oct 16, 2019	24.33	24.55	23.87	23.97
6898	NASDAQ	FFBC	Tue, Oct 15, 2019	24.01	24.37	23.79	24.27
6897	NASDAQ	FFBC	Mon, Oct 14, 2019	23.83	24.04	23.65	23.98
6896	NASDAQ	FFBC	Fri, Oct 11, 2019	23.98	24.39	23.76	23.95
6895	NASDAQ	FFBC	Thu, Oct 10, 2019	23.50	23.73	23.42	23.50
6894	NASDAQ	FFBC	Wed, Oct 9, 2019	23.71	23.74	23.30	23.40
6893	NASDAQ	FFBC	Tue, Oct 8, 2019	23.94	23.94	23.45	23.51
6892	NASDAQ	FFBC	Mon, Oct 7, 2019	24.24	24.48	24.13	24.27
6891	NASDAQ	FFBC	Fri, Oct 4, 2019	24.60	24.66	24.03	24.36
6890	NASDAQ	FFBC	Thu, Oct 3, 2019	24.07	24.51	23.76	24.45
6889	NASDAQ	FFBC	Wed, Oct 2, 2019	24.09	24.13	23.78	24.03
6888	NASDAQ	FFBC	Tue, Oct 1, 2019	24.72	24.85	23.73	24.10
6887	NASDAQ	FFBC	Mon, Sep 30, 2019	24.92	24.92	24.44	24.48
6886	NASDAQ	FFBC	Fri, Sep 27, 2019	24.85	25.16	24.62	24.81
6885	NASDAQ	FFBC	Thu, Sep 26, 2019	24.87	24.95	24.51	24.62
6884	NASDAQ	FFBC	Wed, Sep 25, 2019	24.46	24.99	24.39	24.97
6883	NASDAQ	FFBC	Tue, Sep 24, 2019	24.70	24.83	24.14	24.36
6882	NASDAQ	FFBC	Mon, Sep 23, 2019	24.57	24.84	24.37	24.65
6881	NASDAQ	FFBC	Fri, Sep 20, 2019	24.64	24.96	24.43	24.71
6880	NASDAQ	FFBC	Thu, Sep 19, 2019	24.85	25.16	24.57	24.60
6879	NASDAQ	FFBC	Wed, Sep 18, 2019	24.84	24.96	24.62	24.79
6878	NASDAQ	FFBC	Tue, Sep 17, 2019	25.09	25.12	24.56	24.91
6877	NASDAQ	FFBC	Mon, Sep 16, 2019	25.20	25.50	25.07	25.27
6876	NASDAQ	FFBC	Fri, Sep 13, 2019	25.61	25.80	25.29	25.30
6875	NASDAQ	FFBC	Thu, Sep 12, 2019	24.94	25.46	24.78	25.28
6874	NASDAQ	FFBC	Wed, Sep 11, 2019	24.45	25.25	23.89	25.07
6873	NASDAQ	FFBC	Tue, Sep 10, 2019	24.01	24.45	23.93	24.40
6872	NASDAQ	FFBC	Mon, Sep 9, 2019	23.46	24.06	23.38	23.88
6871	NASDAQ	FFBC	Fri, Sep 6, 2019	23.41	23.62	23.23	23.29
6870	NASDAQ	FFBC	Thu, Sep 5, 2019	23.30	23.86	23.29	23.40
6869	NASDAQ	FFBC	Wed, Sep 4, 2019	22.94	23.03	22.69	22.83
6868	NASDAQ	FFBC	Tue, Sep 3, 2019	23.23	23.23	22.63	22.74
6867	NASDAQ	FFBC	Fri, Aug 30, 2019	23.38	23.54	23.15	23.42
6866	NASDAQ	FFBC	Thu, Aug 29, 2019	22.87	23.40	22.87	23.20
6865	NASDAQ	FFBC	Wed, Aug 28, 2019	22.29	23.06	22.29	22.88
6864	NASDAQ	FFBC	Tue, Aug 27, 2019	23.18	23.29	22.28	22.37
6863	NASDAQ	FFBC	Mon, Aug 26, 2019	23.14	23.15	22.74	23.01
6862	NASDAQ	FFBC	Fri, Aug 23, 2019	23.86	24.16	22.85	22.93
6861	NASDAQ	FFBC	Thu, Aug 22, 2019	23.99	24.02	23.72	23.92
6860	NASDAQ	FFBC	Wed, Aug 21, 2019	23.91	23.97	23.65	23.81
6859	NASDAQ	FFBC	Tue, Aug 20, 2019	23.84	23.92	23.62	23.68
6858	NASDAQ	FFBC	Mon, Aug 19, 2019	24.36	24.36	23.99	24.01
6857	NASDAQ	FFBC	Fri, Aug 16, 2019	23.39	24.06	23.35	23.96
6856	NASDAQ	FFBC	Thu, Aug 15, 2019	23.42	23.75	23.17	23.25
6855	NASDAQ	FFBC	Wed, Aug 14, 2019	23.39	23.69	23.16	23.35
6854	NASDAQ	FFBC	Tue, Aug 13, 2019	23.74	24.25	23.54	23.96
6853	NASDAQ	FFBC	Mon, Aug 12, 2019	23.75	23.86	23.52	23.74
6852	NASDAQ	FFBC	Fri, Aug 9, 2019	23.96	24.10	23.66	23.96
6851	NASDAQ	FFBC	Thu, Aug 8, 2019	23.87	24.27	23.77	24.05
6850	NASDAQ	FFBC	Wed, Aug 7, 2019	23.06	23.71	22.96	23.66
6849	NASDAQ	FFBC	Tue, Aug 6, 2019	23.51	23.67	23.03	23.58
6848	NASDAQ	FFBC	Mon, Aug 5, 2019	23.54	23.54	22.81	23.31
6847	NASDAQ	FFBC	Fri, Aug 2, 2019	24.39	24.40	23.72	24.05
6846	NASDAQ	FFBC	Thu, Aug 1, 2019	25.41	25.71	24.37	24.46
6845	NASDAQ	FFBC	Wed, Jul 31, 2019	25.54	25.80	25.30	25.49
6844	NASDAQ	FFBC	Tue, Jul 30, 2019	25.04	25.52	25.04	25.49
6843	NASDAQ	FFBC	Mon, Jul 29, 2019	25.27	25.61	25.08	25.26
6842	NASDAQ	FFBC	Fri, Jul 26, 2019	24.96	25.56	24.71	25.41
6841	NASDAQ	FFBC	Thu, Jul 25, 2019	25.25	25.33	24.90	24.96
6840	NASDAQ	FFBC	Wed, Jul 24, 2019	24.42	25.30	24.41	25.16
6839	NASDAQ	FFBC	Tue, Jul 23, 2019	24.20	24.58	23.96	24.52
6838	NASDAQ	FFBC	Mon, Jul 22, 2019	24.03	24.17	23.68	24.08
6837	NASDAQ	FFBC	Fri, Jul 19, 2019	22.74	24.93	22.74	24.17
6836	NASDAQ	FFBC	Thu, Jul 18, 2019	23.44	23.96	23.29	23.89
6835	NASDAQ	FFBC	Wed, Jul 17, 2019	23.59	23.74	23.33	23.40
6834	NASDAQ	FFBC	Tue, Jul 16, 2019	23.61	23.83	23.50	23.73
6833	NASDAQ	FFBC	Mon, Jul 15, 2019	24.30	24.30	23.52	23.58
6832	NASDAQ	FFBC	Fri, Jul 12, 2019	24.14	24.52	23.99	24.35
6831	NASDAQ	FFBC	Thu, Jul 11, 2019	23.90	24.16	23.60	24.08
6830	NASDAQ	FFBC	Wed, Jul 10, 2019	24.18	24.26	23.85	23.86
6829	NASDAQ	FFBC	Tue, Jul 9, 2019	23.93	24.27	23.93	24.20
6828	NASDAQ	FFBC	Mon, Jul 8, 2019	24.34	24.73	23.98	24.09
6827	NASDAQ	FFBC	Fri, Jul 5, 2019	24.51	24.85	24.38	24.59
6826	NASDAQ	FFBC	Wed, Jul 3, 2019	24.10	24.38	23.91	24.37
6825	NASDAQ	FFBC	Tue, Jul 2, 2019	24.23	24.24	23.72	24.02
6824	NASDAQ	FFBC	Mon, Jul 1, 2019	24.41	24.60	24.24	24.30
6823	NASDAQ	FFBC	Fri, Jun 28, 2019	24.00	24.42	23.91	24.22
6822	NASDAQ	FFBC	Thu, Jun 27, 2019	23.39	23.85	23.15	23.85
6821	NASDAQ	FFBC	Wed, Jun 26, 2019	23.56	23.67	23.26	23.34
6820	NASDAQ	FFBC	Tue, Jun 25, 2019	23.26	23.62	22.96	23.39
6819	NASDAQ	FFBC	Mon, Jun 24, 2019	23.63	23.85	23.30	23.34
6818	NASDAQ	FFBC	Fri, Jun 21, 2019	23.58	23.71	23.40	23.63
6817	NASDAQ	FFBC	Thu, Jun 20, 2019	23.33	23.75	23.10	23.69
6816	NASDAQ	FFBC	Wed, Jun 19, 2019	22.77	23.14	22.64	22.64
6815	NASDAQ	FFBC	Tue, Jun 18, 2019	22.20	22.88	22.20	22.79
6814	NASDAQ	FFBC	Mon, Jun 17, 2019	22.50	22.82	22.09	22.16
6813	NASDAQ	FFBC	Fri, Jun 14, 2019	22.77	22.77	22.45	22.58
6812	NASDAQ	FFBC	Thu, Jun 13, 2019	22.55	22.93	22.55	22.73
6811	NASDAQ	FFBC	Wed, Jun 12, 2019	22.64	22.79	22.40	22.54
6810	NASDAQ	FFBC	Tue, Jun 11, 2019	23.06	23.11	22.50	22.65
6809	NASDAQ	FFBC	Mon, Jun 10, 2019	22.80	23.23	22.75	22.91
6808	NASDAQ	FFBC	Fri, Jun 7, 2019	22.81	22.83	22.53	22.56
6807	NASDAQ	FFBC	Thu, Jun 6, 2019	23.02	23.21	22.64	22.93
6806	NASDAQ	FFBC	Wed, Jun 5, 2019	23.36	23.36	22.82	23.11
6805	NASDAQ	FFBC	Tue, Jun 4, 2019	22.97	23.43	22.90	23.38
6804	NASDAQ	FFBC	Mon, Jun 3, 2019	22.21	22.77	22.07	22.61
6803	NASDAQ	FFBC	Fri, May 31, 2019	22.28	22.47	22.11	22.32
6802	NASDAQ	FFBC	Thu, May 30, 2019	23.30	23.57	22.53	22.74
6801	NASDAQ	FFBC	Wed, May 29, 2019	22.96	23.38	22.79	23.29
6800	NASDAQ	FFBC	Tue, May 28, 2019	23.43	23.58	23.11	23.12
6799	NASDAQ	FFBC	Fri, May 24, 2019	23.33	23.58	23.24	23.50
6798	NASDAQ	FFBC	Thu, May 23, 2019	23.63	23.73	22.93	23.21
6797	NASDAQ	FFBC	Wed, May 22, 2019	24.19	24.26	23.77	23.86
6796	NASDAQ	FFBC	Tue, May 21, 2019	24.15	24.30	23.98	24.26
6795	NASDAQ	FFBC	Mon, May 20, 2019	24.03	24.31	23.97	24.05
6794	NASDAQ	FFBC	Fri, May 17, 2019	24.09	24.58	24.05	24.10
6793	NASDAQ	FFBC	Thu, May 16, 2019	24.28	24.54	24.24	24.33
6792	NASDAQ	FFBC	Wed, May 15, 2019	24.05	24.23	23.63	24.15
6791	NASDAQ	FFBC	Tue, May 14, 2019	23.84	24.50	23.81	24.36
6790	NASDAQ	FFBC	Mon, May 13, 2019	24.37	24.44	23.71	23.86
6789	NASDAQ	FFBC	Fri, May 10, 2019	24.70	24.88	24.43	24.83
6788	NASDAQ	FFBC	Thu, May 9, 2019	24.69	24.91	24.50	24.84
6787	NASDAQ	FFBC	Wed, May 8, 2019	25.12	25.23	24.88	24.92
6786	NASDAQ	FFBC	Tue, May 7, 2019	25.51	25.54	25.02	25.22
6785	NASDAQ	FFBC	Mon, May 6, 2019	25.25	25.87	25.25	25.80
6784	NASDAQ	FFBC	Fri, May 3, 2019	25.23	25.89	25.23	25.78
6783	NASDAQ	FFBC	Thu, May 2, 2019	24.73	25.32	24.73	25.16
6782	NASDAQ	FFBC	Wed, May 1, 2019	25.16	25.28	24.61	24.76
6781	NASDAQ	FFBC	Tue, Apr 30, 2019	25.27	25.41	24.99	25.10
6780	NASDAQ	FFBC	Mon, Apr 29, 2019	24.81	25.41	24.81	25.18
6779	NASDAQ	FFBC	Fri, Apr 26, 2019	24.29	25.17	24.05	24.86
6778	NASDAQ	FFBC	Thu, Apr 25, 2019	24.98	25.15	24.63	24.96
6777	NASDAQ	FFBC	Wed, Apr 24, 2019	24.87	25.27	24.71	25.17
6776	NASDAQ	FFBC	Tue, Apr 23, 2019	24.43	25.09	24.28	24.92
6775	NASDAQ	FFBC	Mon, Apr 22, 2019	24.66	24.76	24.34	24.47
6774	NASDAQ	FFBC	Thu, Apr 18, 2019	24.91	25.01	24.59	24.75
6773	NASDAQ	FFBC	Wed, Apr 17, 2019	24.83	24.99	24.62	24.97
6772	NASDAQ	FFBC	Tue, Apr 16, 2019	24.55	24.87	24.28	24.79
6771	NASDAQ	FFBC	Mon, Apr 15, 2019	25.00	25.07	24.31	24.44
6770	NASDAQ	FFBC	Fri, Apr 12, 2019	24.80	25.09	24.39	24.90
6769	NASDAQ	FFBC	Thu, Apr 11, 2019	24.40	24.65	24.25	24.44
6768	NASDAQ	FFBC	Wed, Apr 10, 2019	24.46	24.46	23.28	24.24
6767	NASDAQ	FFBC	Tue, Apr 9, 2019	24.89	25.08	24.56	24.64
6766	NASDAQ	FFBC	Mon, Apr 8, 2019	24.81	25.23	24.81	25.08
6765	NASDAQ	FFBC	Fri, Apr 5, 2019	24.84	25.13	24.65	24.89
6764	NASDAQ	FFBC	Thu, Apr 4, 2019	24.52	24.98	24.52	24.80
6763	NASDAQ	FFBC	Wed, Apr 3, 2019	24.81	24.91	24.48	24.59
6762	NASDAQ	FFBC	Tue, Apr 2, 2019	24.57	24.70	24.31	24.52
6761	NASDAQ	FFBC	Mon, Apr 1, 2019	24.31	24.72	24.29	24.66
6760	NASDAQ	FFBC	Fri, Mar 29, 2019	24.27	24.38	23.76	24.06
6759	NASDAQ	FFBC	Thu, Mar 28, 2019	23.55	24.09	23.51	24.08
6758	NASDAQ	FFBC	Wed, Mar 27, 2019	23.31	23.70	23.17	23.53
6757	NASDAQ	FFBC	Tue, Mar 26, 2019	23.14	23.63	23.10	23.40
6756	NASDAQ	FFBC	Mon, Mar 25, 2019	23.18	23.46	22.85	23.15
6755	NASDAQ	FFBC	Fri, Mar 22, 2019	23.93	24.12	22.76	23.02
6754	NASDAQ	FFBC	Thu, Mar 21, 2019	23.99	24.48	23.85	24.21
6753	NASDAQ	FFBC	Wed, Mar 20, 2019	24.99	25.19	24.08	24.14
6752	NASDAQ	FFBC	Tue, Mar 19, 2019	26.15	26.15	25.00	25.09
6751	NASDAQ	FFBC	Mon, Mar 18, 2019	25.82	26.20	25.76	25.95
6750	NASDAQ	FFBC	Fri, Mar 15, 2019	25.68	26.02	25.54	25.72
6749	NASDAQ	FFBC	Thu, Mar 14, 2019	25.82	25.90	25.58	25.71
6748	NASDAQ	FFBC	Wed, Mar 13, 2019	25.79	26.12	25.62	25.81
6747	NASDAQ	FFBC	Tue, Mar 12, 2019	25.79	25.92	25.40	25.66
6746	NASDAQ	FFBC	Mon, Mar 11, 2019	25.51	25.90	25.40	25.71
6745	NASDAQ	FFBC	Fri, Mar 8, 2019	25.29	25.76	25.17	25.41
6744	NASDAQ	FFBC	Thu, Mar 7, 2019	25.98	26.03	25.35	25.39
6743	NASDAQ	FFBC	Wed, Mar 6, 2019	26.90	27.02	25.98	26.03
6742	NASDAQ	FFBC	Tue, Mar 5, 2019	27.33	27.33	26.83	27.08
6741	NASDAQ	FFBC	Mon, Mar 4, 2019	27.56	27.74	27.19	27.29
6740	NASDAQ	FFBC	Fri, Mar 1, 2019	27.81	27.97	27.40	27.63
6739	NASDAQ	FFBC	Thu, Feb 28, 2019	27.82	27.92	27.66	27.73
6738	NASDAQ	FFBC	Wed, Feb 27, 2019	27.59	28.02	27.56	27.89
6737	NASDAQ	FFBC	Tue, Feb 26, 2019	27.69	27.96	27.51	27.60
6736	NASDAQ	FFBC	Mon, Feb 25, 2019	27.78	28.23	27.72	27.77
6735	NASDAQ	FFBC	Fri, Feb 22, 2019	28.24	28.38	28.05	28.10
6734	NASDAQ	FFBC	Thu, Feb 21, 2019	28.55	28.55	27.86	28.21
6733	NASDAQ	FFBC	Wed, Feb 20, 2019	28.19	28.59	27.95	28.56
6732	NASDAQ	FFBC	Tue, Feb 19, 2019	27.76	28.31	27.61	28.16
6731	NASDAQ	FFBC	Fri, Feb 15, 2019	27.39	28.00	27.39	27.98
6730	NASDAQ	FFBC	Thu, Feb 14, 2019	27.21	27.45	26.94	27.22
6729	NASDAQ	FFBC	Wed, Feb 13, 2019	27.37	27.53	27.14	27.45
6728	NASDAQ	FFBC	Tue, Feb 12, 2019	27.20	27.60	27.18	27.34
6727	NASDAQ	FFBC	Mon, Feb 11, 2019	26.70	27.14	26.60	27.13
6726	NASDAQ	FFBC	Fri, Feb 8, 2019	27.03	27.17	26.60	26.60
6725	NASDAQ	FFBC	Thu, Feb 7, 2019	26.98	27.32	26.75	27.13
6724	NASDAQ	FFBC	Wed, Feb 6, 2019	26.66	26.92	26.61	26.90
6723	NASDAQ	FFBC	Tue, Feb 5, 2019	26.98	26.98	26.61	26.79
6722	NASDAQ	FFBC	Mon, Feb 4, 2019	26.58	26.99	26.49	26.99
6721	NASDAQ	FFBC	Fri, Feb 1, 2019	26.33	26.75	26.30	26.60
6720	NASDAQ	FFBC	Thu, Jan 31, 2019	26.08	26.36	25.79	26.33
6719	NASDAQ	FFBC	Wed, Jan 30, 2019	26.47	26.50	26.12	26.19
6718	NASDAQ	FFBC	Tue, Jan 29, 2019	26.65	26.85	26.40	26.41
6717	NASDAQ	FFBC	Mon, Jan 28, 2019	26.64	26.87	26.35	26.69
6716	NASDAQ	FFBC	Fri, Jan 25, 2019	26.31	26.90	25.95	26.80
6715	NASDAQ	FFBC	Thu, Jan 24, 2019	27.00	27.00	25.61	25.99
6714	NASDAQ	FFBC	Wed, Jan 23, 2019	26.16	26.16	25.59	25.92
6713	NASDAQ	FFBC	Tue, Jan 22, 2019	26.23	26.49	25.77	25.94
6712	NASDAQ	FFBC	Fri, Jan 18, 2019	26.01	26.48	25.69	26.33
6711	NASDAQ	FFBC	Thu, Jan 17, 2019	25.70	26.09	25.65	26.01
6710	NASDAQ	FFBC	Wed, Jan 16, 2019	25.27	25.91	25.10	25.87
6709	NASDAQ	FFBC	Tue, Jan 15, 2019	24.55	25.23	24.45	25.23
6708	NASDAQ	FFBC	Mon, Jan 14, 2019	24.28	24.70	24.20	24.42
6707	NASDAQ	FFBC	Fri, Jan 11, 2019	24.17	24.57	24.09	24.42
6706	NASDAQ	FFBC	Thu, Jan 10, 2019	24.45	24.47	24.02	24.35
6705	NASDAQ	FFBC	Wed, Jan 9, 2019	24.32	24.73	24.30	24.59
6704	NASDAQ	FFBC	Tue, Jan 8, 2019	24.29	24.90	23.98	24.44
6703	NASDAQ	FFBC	Mon, Jan 7, 2019	24.33	24.42	24.05	24.24
6702	NASDAQ	FFBC	Fri, Jan 4, 2019	24.13	24.44	23.80	24.33
6701	NASDAQ	FFBC	Thu, Jan 3, 2019	24.03	24.69	23.75	23.79
6700	NASDAQ	FFBC	Wed, Jan 2, 2019	23.35	24.28	23.29	24.16
6699	NASDAQ	FFBC	Mon, Dec 31, 2018	23.45	23.90	23.18	23.72
6698	NASDAQ	FFBC	Fri, Dec 28, 2018	23.18	23.73	23.00	23.42
6697	NASDAQ	FFBC	Thu, Dec 27, 2018	22.84	23.22	22.41	23.17
6696	NASDAQ	FFBC	Wed, Dec 26, 2018	22.40	23.49	22.27	23.39
6695	NASDAQ	FFBC	Mon, Dec 24, 2018	22.63	22.94	22.40	22.40
6694	NASDAQ	FFBC	Fri, Dec 21, 2018	22.80	23.93	22.53	22.73
6693	NASDAQ	FFBC	Thu, Dec 20, 2018	22.79	23.28	22.49	22.79
6692	NASDAQ	FFBC	Wed, Dec 19, 2018	24.09	24.21	22.73	22.77
6691	NASDAQ	FFBC	Tue, Dec 18, 2018	24.95	25.00	24.07	24.08
6690	NASDAQ	FFBC	Mon, Dec 17, 2018	25.01	25.94	24.70	24.89
6689	NASDAQ	FFBC	Fri, Dec 14, 2018	25.46	25.61	24.88	25.00
6688	NASDAQ	FFBC	Thu, Dec 13, 2018	26.30	26.35	25.66	25.67
6687	NASDAQ	FFBC	Wed, Dec 12, 2018	25.88	26.61	25.73	26.23
6686	NASDAQ	FFBC	Tue, Dec 11, 2018	25.92	26.34	25.66	25.70
6685	NASDAQ	FFBC	Mon, Dec 10, 2018	26.19	26.29	25.36	25.62
6684	NASDAQ	FFBC	Fri, Dec 7, 2018	25.99	26.58	25.00	26.20
6683	NASDAQ	FFBC	Thu, Dec 6, 2018	25.33	25.92	25.06	25.91
6682	NASDAQ	FFBC	Tue, Dec 4, 2018	27.52	27.57	25.62	25.71
6681	NASDAQ	FFBC	Mon, Dec 3, 2018	28.29	28.29	27.21	27.66
6680	NASDAQ	FFBC	Fri, Nov 30, 2018	27.25	28.01	27.25	27.92
6679	NASDAQ	FFBC	Thu, Nov 29, 2018	26.94	27.81	26.93	27.50
6678	NASDAQ	FFBC	Wed, Nov 28, 2018	27.40	28.04	26.85	28.04
6677	NASDAQ	FFBC	Tue, Nov 27, 2018	27.38	27.88	27.05	27.23
6676	NASDAQ	FFBC	Mon, Nov 26, 2018	27.34	27.78	27.18	27.58
6675	NASDAQ	FFBC	Fri, Nov 23, 2018	26.77	27.34	26.72	27.09
6674	NASDAQ	FFBC	Wed, Nov 21, 2018	27.00	27.49	26.64	27.01
6673	NASDAQ	FFBC	Tue, Nov 20, 2018	27.12	27.34	26.77	26.94
6672	NASDAQ	FFBC	Mon, Nov 19, 2018	27.38	27.79	27.08	27.26
6671	NASDAQ	FFBC	Fri, Nov 16, 2018	26.90	27.48	26.74	27.39
6670	NASDAQ	FFBC	Thu, Nov 15, 2018	26.28	27.14	26.22	27.11
6669	NASDAQ	FFBC	Wed, Nov 14, 2018	26.75	27.01	25.94	26.45
6668	NASDAQ	FFBC	Tue, Nov 13, 2018	26.75	27.23	26.66	26.66
6667	NASDAQ	FFBC	Mon, Nov 12, 2018	26.65	27.05	26.57	26.70
6666	NASDAQ	FFBC	Fri, Nov 9, 2018	26.91	27.11	26.52	26.66
6665	NASDAQ	FFBC	Thu, Nov 8, 2018	26.80	27.13	26.72	26.98
6664	NASDAQ	FFBC	Wed, Nov 7, 2018	27.02	27.26	26.53	26.91
6663	NASDAQ	FFBC	Tue, Nov 6, 2018	26.59	27.00	26.46	26.99
6662	NASDAQ	FFBC	Mon, Nov 5, 2018	26.62	26.81	26.37	26.74
6661	NASDAQ	FFBC	Fri, Nov 2, 2018	26.59	26.83	26.33	26.61
6660	NASDAQ	FFBC	Thu, Nov 1, 2018	26.36	26.61	26.13	26.45
6659	NASDAQ	FFBC	Wed, Oct 31, 2018	26.26	26.73	26.09	26.17
6658	NASDAQ	FFBC	Tue, Oct 30, 2018	25.75	26.12	25.50	25.91
6657	NASDAQ	FFBC	Mon, Oct 29, 2018	25.62	25.98	25.42	25.71
6656	NASDAQ	FFBC	Fri, Oct 26, 2018	24.82	25.44	24.58	25.31
6655	NASDAQ	FFBC	Thu, Oct 25, 2018	24.33	25.34	24.05	25.13
6654	NASDAQ	FFBC	Wed, Oct 24, 2018	24.72	24.77	24.12	24.15
6653	NASDAQ	FFBC	Tue, Oct 23, 2018	24.31	24.82	24.29	24.66
6652	NASDAQ	FFBC	Mon, Oct 22, 2018	25.32	25.59	24.46	24.74
6651	NASDAQ	FFBC	Fri, Oct 19, 2018	26.04	27.00	24.69	24.90
6650	NASDAQ	FFBC	Thu, Oct 18, 2018	28.12	28.20	27.38	27.42
6649	NASDAQ	FFBC	Wed, Oct 17, 2018	27.56	28.19	27.25	28.16
6648	NASDAQ	FFBC	Tue, Oct 16, 2018	27.69	27.75	27.27	27.67
6647	NASDAQ	FFBC	Mon, Oct 15, 2018	27.39	27.84	27.28	27.59
6646	NASDAQ	FFBC	Fri, Oct 12, 2018	28.10	28.49	26.60	27.33
6645	NASDAQ	FFBC	Thu, Oct 11, 2018	29.04	29.25	28.10	28.10
6644	NASDAQ	FFBC	Wed, Oct 10, 2018	29.53	29.89	29.19	29.21
6643	NASDAQ	FFBC	Tue, Oct 9, 2018	29.49	29.68	29.31	29.54
6642	NASDAQ	FFBC	Mon, Oct 8, 2018	29.30	29.62	29.24	29.49
6641	NASDAQ	FFBC	Fri, Oct 5, 2018	29.73	29.80	29.18	29.32
6640	NASDAQ	FFBC	Thu, Oct 4, 2018	29.48	29.86	29.40	29.58
6639	NASDAQ	FFBC	Wed, Oct 3, 2018	29.10	29.67	29.00	29.49
6638	NASDAQ	FFBC	Tue, Oct 2, 2018	29.09	29.18	28.87	28.97
6637	NASDAQ	FFBC	Mon, Oct 1, 2018	29.84	29.93	29.00	29.09
6636	NASDAQ	FFBC	Fri, Sep 28, 2018	29.30	29.80	29.30	29.70
6635	NASDAQ	FFBC	Thu, Sep 27, 2018	29.55	29.70	29.30	29.40
6634	NASDAQ	FFBC	Wed, Sep 26, 2018	29.85	29.88	29.35	29.45
6633	NASDAQ	FFBC	Tue, Sep 25, 2018	29.80	30.05	29.60	29.75
6632	NASDAQ	FFBC	Mon, Sep 24, 2018	30.35	30.40	29.70	29.75
6631	NASDAQ	FFBC	Fri, Sep 21, 2018	30.55	30.75	30.30	30.40
6630	NASDAQ	FFBC	Thu, Sep 20, 2018	30.05	30.85	30.05	30.55
6629	NASDAQ	FFBC	Wed, Sep 19, 2018	29.70	30.10	29.70	29.95
6628	NASDAQ	FFBC	Tue, Sep 18, 2018	30.05	30.20	29.70	29.75
6627	NASDAQ	FFBC	Mon, Sep 17, 2018	30.30	30.50	29.75	29.95
6626	NASDAQ	FFBC	Fri, Sep 14, 2018	30.05	30.48	29.85	30.45
6625	NASDAQ	FFBC	Thu, Sep 13, 2018	30.15	30.20	29.75	29.95
6624	NASDAQ	FFBC	Wed, Sep 12, 2018	30.85	30.85	29.95	30.03
6623	NASDAQ	FFBC	Tue, Sep 11, 2018	30.85	31.30	30.83	30.90
6622	NASDAQ	FFBC	Mon, Sep 10, 2018	31.35	31.45	30.90	30.90
6621	NASDAQ	FFBC	Fri, Sep 7, 2018	31.25	31.40	31.00	31.25
6620	NASDAQ	FFBC	Thu, Sep 6, 2018	31.50	31.70	31.30	31.30
6619	NASDAQ	FFBC	Wed, Sep 5, 2018	31.55	31.60	31.35	31.50
6618	NASDAQ	FFBC	Tue, Sep 4, 2018	31.35	31.65	31.01	31.50
6617	NASDAQ	FFBC	Fri, Aug 31, 2018	31.05	31.48	31.00	31.40
6616	NASDAQ	FFBC	Thu, Aug 30, 2018	31.20	31.40	30.95	31.15
6615	NASDAQ	FFBC	Wed, Aug 29, 2018	31.65	31.75	31.20	31.40
6614	NASDAQ	FFBC	Tue, Aug 28, 2018	31.60	31.70	31.20	31.45
6613	NASDAQ	FFBC	Mon, Aug 27, 2018	31.95	32.00	31.45	31.53
6612	NASDAQ	FFBC	Fri, Aug 24, 2018	31.95	31.95	31.68	31.80
6611	NASDAQ	FFBC	Thu, Aug 23, 2018	31.85	32.10	31.60	31.90
6610	NASDAQ	FFBC	Wed, Aug 22, 2018	32.00	32.10	31.55	31.90
6609	NASDAQ	FFBC	Tue, Aug 21, 2018	31.60	32.25	31.50	32.05
6608	NASDAQ	FFBC	Mon, Aug 20, 2018	31.75	31.80	31.25	31.50
6607	NASDAQ	FFBC	Fri, Aug 17, 2018	31.25	31.75	31.25	31.75
6606	NASDAQ	FFBC	Thu, Aug 16, 2018	31.20	31.65	31.20	31.40
6605	NASDAQ	FFBC	Wed, Aug 15, 2018	31.40	31.50	31.05	31.10
6604	NASDAQ	FFBC	Tue, Aug 14, 2018	30.90	31.75	30.90	31.45
6603	NASDAQ	FFBC	Mon, Aug 13, 2018	30.95	31.20	30.80	30.90
6602	NASDAQ	FFBC	Fri, Aug 10, 2018	30.80	31.25	30.70	31.05
6601	NASDAQ	FFBC	Thu, Aug 9, 2018	31.00	31.20	30.80	31.05
6600	NASDAQ	FFBC	Wed, Aug 8, 2018	30.70	31.10	30.55	31.00
6599	NASDAQ	FFBC	Tue, Aug 7, 2018	30.90	31.13	30.75	30.80
6598	NASDAQ	FFBC	Mon, Aug 6, 2018	30.60	30.85	30.50	30.80
6597	NASDAQ	FFBC	Fri, Aug 3, 2018	31.10	31.13	30.55	30.60
6596	NASDAQ	FFBC	Thu, Aug 2, 2018	30.85	31.15	30.75	31.05
6595	NASDAQ	FFBC	Wed, Aug 1, 2018	30.55	31.15	30.40	31.05
6594	NASDAQ	FFBC	Tue, Jul 31, 2018	30.35	30.80	29.90	30.35
6593	NASDAQ	FFBC	Mon, Jul 30, 2018	30.80	31.00	30.30	30.30
6592	NASDAQ	FFBC	Fri, Jul 27, 2018	31.20	31.40	30.75	30.75
6591	NASDAQ	FFBC	Thu, Jul 26, 2018	32.00	32.00	30.90	31.25
6590	NASDAQ	FFBC	Wed, Jul 25, 2018	30.45	30.65	29.85	30.25
6589	NASDAQ	FFBC	Tue, Jul 24, 2018	31.35	31.35	30.25	30.50
6588	NASDAQ	FFBC	Mon, Jul 23, 2018	31.40	31.85	31.30	31.40
6587	NASDAQ	FFBC	Fri, Jul 20, 2018	31.00	32.05	30.00	31.30
6586	NASDAQ	FFBC	Thu, Jul 19, 2018	31.55	32.10	29.80	32.00
6585	NASDAQ	FFBC	Wed, Jul 18, 2018	31.60	31.85	31.50	31.75
6584	NASDAQ	FFBC	Tue, Jul 17, 2018	31.65	32.00	31.60	31.60
6583	NASDAQ	FFBC	Mon, Jul 16, 2018	31.25	31.70	31.25	31.55
6582	NASDAQ	FFBC	Fri, Jul 13, 2018	31.60	31.75	31.25	31.25
6581	NASDAQ	FFBC	Thu, Jul 12, 2018	32.15	32.15	31.25	31.65
6580	NASDAQ	FFBC	Wed, Jul 11, 2018	30.60	32.05	30.60	31.80
6579	NASDAQ	FFBC	Tue, Jul 10, 2018	32.35	32.45	31.65	31.80
6578	NASDAQ	FFBC	Mon, Jul 9, 2018	31.95	32.40	31.80	32.35
6577	NASDAQ	FFBC	Fri, Jul 6, 2018	31.45	31.90	31.25	31.75
6576	NASDAQ	FFBC	Thu, Jul 5, 2018	31.30	31.50	31.10	31.40
6575	NASDAQ	FFBC	Tue, Jul 3, 2018	31.35	31.60	31.05	31.10
6574	NASDAQ	FFBC	Mon, Jul 2, 2018	30.40	31.25	30.40	31.25
6573	NASDAQ	FFBC	Fri, Jun 29, 2018	31.35	31.60	30.60	30.65
6572	NASDAQ	FFBC	Thu, Jun 28, 2018	31.40	31.65	31.05	31.15
6571	NASDAQ	FFBC	Wed, Jun 27, 2018	32.30	32.30	31.45	31.45
6570	NASDAQ	FFBC	Tue, Jun 26, 2018	32.10	32.28	31.75	32.10
6569	NASDAQ	FFBC	Mon, Jun 25, 2018	32.30	32.40	31.85	32.15
6568	NASDAQ	FFBC	Fri, Jun 22, 2018	32.60	32.70	32.00	32.40
6567	NASDAQ	FFBC	Thu, Jun 21, 2018	32.85	33.30	32.28	32.50
6566	NASDAQ	FFBC	Wed, Jun 20, 2018	32.80	32.90	32.60	32.80
6565	NASDAQ	FFBC	Tue, Jun 19, 2018	32.30	33.00	32.30	32.70
6564	NASDAQ	FFBC	Mon, Jun 18, 2018	32.30	32.65	32.00	32.45
6563	NASDAQ	FFBC	Fri, Jun 15, 2018	32.50	32.78	31.90	32.30
6562	NASDAQ	FFBC	Thu, Jun 14, 2018	32.60	32.70	32.15	32.55
6561	NASDAQ	FFBC	Wed, Jun 13, 2018	32.60	33.00	32.35	32.60
6560	NASDAQ	FFBC	Tue, Jun 12, 2018	32.80	32.90	32.41	32.60
6559	NASDAQ	FFBC	Mon, Jun 11, 2018	33.55	33.70	32.65	32.65
6558	NASDAQ	FFBC	Fri, Jun 8, 2018	33.05	33.65	33.00	33.55
6557	NASDAQ	FFBC	Thu, Jun 7, 2018	33.25	33.45	32.75	33.05
6556	NASDAQ	FFBC	Wed, Jun 6, 2018	32.75	33.15	32.65	33.10
6555	NASDAQ	FFBC	Tue, Jun 5, 2018	32.60	32.85	32.21	32.75
6554	NASDAQ	FFBC	Mon, Jun 4, 2018	32.15	32.80	32.10	32.70
6553	NASDAQ	FFBC	Fri, Jun 1, 2018	31.75	32.30	31.75	32.10
6552	NASDAQ	FFBC	Thu, May 31, 2018	31.55	31.90	31.35	31.45
6551	NASDAQ	FFBC	Wed, May 30, 2018	31.35	31.90	31.35	31.85
6550	NASDAQ	FFBC	Tue, May 29, 2018	31.50	31.80	30.90	31.10
6549	NASDAQ	FFBC	Fri, May 25, 2018	31.80	32.00	31.70	31.80
6548	NASDAQ	FFBC	Thu, May 24, 2018	31.95	31.98	31.45	31.95
6547	NASDAQ	FFBC	Wed, May 23, 2018	32.30	32.40	31.90	32.05
6546	NASDAQ	FFBC	Tue, May 22, 2018	32.25	32.60	32.16	32.30
6545	NASDAQ	FFBC	Mon, May 21, 2018	31.70	32.15	31.70	32.15
6544	NASDAQ	FFBC	Fri, May 18, 2018	31.75	32.05	31.55	31.65
6543	NASDAQ	FFBC	Thu, May 17, 2018	31.55	32.15	31.55	32.10
6542	NASDAQ	FFBC	Wed, May 16, 2018	31.70	31.95	31.55	31.65
6541	NASDAQ	FFBC	Tue, May 15, 2018	31.60	31.95	31.05	31.60
6540	NASDAQ	FFBC	Mon, May 14, 2018	32.20	32.40	31.60	31.80
6539	NASDAQ	FFBC	Fri, May 11, 2018	32.45	32.50	32.18	32.25
6538	NASDAQ	FFBC	Thu, May 10, 2018	32.30	32.33	31.90	32.30
6537	NASDAQ	FFBC	Wed, May 9, 2018	32.00	32.45	31.75	32.25
6536	NASDAQ	FFBC	Tue, May 8, 2018	31.70	32.00	31.50	31.95
6535	NASDAQ	FFBC	Mon, May 7, 2018	31.25	31.60	31.00	31.40
6534	NASDAQ	FFBC	Fri, May 4, 2018	30.60	31.65	30.45	31.25
6533	NASDAQ	FFBC	Thu, May 3, 2018	30.90	31.00	30.40	30.55
6532	NASDAQ	FFBC	Wed, May 2, 2018	31.00	31.48	30.80	31.15
6531	NASDAQ	FFBC	Tue, May 1, 2018	30.85	31.28	30.55	31.10
6530	NASDAQ	FFBC	Mon, Apr 30, 2018	31.45	31.60	30.95	30.95
6529	NASDAQ	FFBC	Fri, Apr 27, 2018	31.40	31.75	31.25	31.35
6528	NASDAQ	FFBC	Thu, Apr 26, 2018	31.35	31.65	31.25	31.30
6527	NASDAQ	FFBC	Wed, Apr 25, 2018	31.35	31.83	31.15	31.50
6526	NASDAQ	FFBC	Tue, Apr 24, 2018	31.50	31.85	30.95	31.25
6525	NASDAQ	FFBC	Mon, Apr 23, 2018	30.70	31.65	30.70	31.40
6524	NASDAQ	FFBC	Fri, Apr 20, 2018	28.60	30.80	28.60	30.80
6523	NASDAQ	FFBC	Thu, Apr 19, 2018	28.65	29.35	28.65	29.15
6522	NASDAQ	FFBC	Wed, Apr 18, 2018	28.75	29.05	28.35	28.75
6521	NASDAQ	FFBC	Tue, Apr 17, 2018	29.15	29.18	27.86	28.80
6520	NASDAQ	FFBC	Mon, Apr 16, 2018	28.90	29.15	28.75	29.05
6519	NASDAQ	FFBC	Fri, Apr 13, 2018	29.30	29.30	28.70	28.80
6518	NASDAQ	FFBC	Thu, Apr 12, 2018	28.80	29.30	28.45	29.10
6517	NASDAQ	FFBC	Wed, Apr 11, 2018	28.50	28.80	28.30	28.70
6516	NASDAQ	FFBC	Tue, Apr 10, 2018	28.45	28.80	28.20	28.55
6515	NASDAQ	FFBC	Mon, Apr 9, 2018	28.40	28.70	28.10	28.10
6514	NASDAQ	FFBC	Fri, Apr 6, 2018	28.75	29.00	27.95	28.15
6513	NASDAQ	FFBC	Thu, Apr 5, 2018	29.60	29.60	29.00	29.15
6512	NASDAQ	FFBC	Wed, Apr 4, 2018	28.65	29.40	28.45	29.30
6511	NASDAQ	FFBC	Tue, Apr 3, 2018	28.95	29.25	28.68	29.05
6510	NASDAQ	FFBC	Mon, Apr 2, 2018	29.30	29.35	28.70	28.85
6509	NASDAQ	FFBC	Thu, Mar 29, 2018	28.55	29.35	28.45	29.35
6508	NASDAQ	FFBC	Wed, Mar 28, 2018	28.15	28.75	27.90	28.55
6507	NASDAQ	FFBC	Tue, Mar 27, 2018	27.65	28.43	27.65	28.15
6506	NASDAQ	FFBC	Mon, Mar 26, 2018	27.00	27.45	26.80	27.40
6505	NASDAQ	FFBC	Fri, Mar 23, 2018	27.75	27.80	26.60	26.60
6504	NASDAQ	FFBC	Thu, Mar 22, 2018	28.35	28.55	27.65	27.65
6503	NASDAQ	FFBC	Wed, Mar 21, 2018	28.55	28.95	28.45	28.65
6502	NASDAQ	FFBC	Tue, Mar 20, 2018	29.00	29.15	28.55	28.60
6501	NASDAQ	FFBC	Mon, Mar 19, 2018	29.00	29.00	28.35	28.95
6500	NASDAQ	FFBC	Fri, Mar 16, 2018	28.85	29.35	28.65	29.05
6499	NASDAQ	FFBC	Thu, Mar 15, 2018	28.80	29.00	28.50	28.85
6498	NASDAQ	FFBC	Wed, Mar 14, 2018	29.25	29.40	28.65	28.70
6497	NASDAQ	FFBC	Tue, Mar 13, 2018	29.35	29.45	29.00	29.20
6496	NASDAQ	FFBC	Mon, Mar 12, 2018	29.25	29.65	29.00	29.30
6495	NASDAQ	FFBC	Fri, Mar 9, 2018	28.60	29.25	28.35	29.20
6494	NASDAQ	FFBC	Thu, Mar 8, 2018	28.80	28.95	28.16	28.35
6493	NASDAQ	FFBC	Wed, Mar 7, 2018	28.10	28.75	28.10	28.70
6492	NASDAQ	FFBC	Tue, Mar 6, 2018	28.25	28.40	27.78	28.35
6491	NASDAQ	FFBC	Mon, Mar 5, 2018	27.65	28.40	27.40	28.15
6490	NASDAQ	FFBC	Fri, Mar 2, 2018	27.10	28.00	26.95	27.85
6489	NASDAQ	FFBC	Thu, Mar 1, 2018	27.10	27.55	26.95	27.35
6488	NASDAQ	FFBC	Wed, Feb 28, 2018	28.05	28.35	27.15	27.20
6487	NASDAQ	FFBC	Tue, Feb 27, 2018	28.55	29.05	28.05	28.05
6486	NASDAQ	FFBC	Mon, Feb 26, 2018	28.45	28.70	28.20	28.60
6485	NASDAQ	FFBC	Fri, Feb 23, 2018	28.45	28.75	28.10	28.60
6484	NASDAQ	FFBC	Thu, Feb 22, 2018	28.75	28.95	28.25	28.30
6483	NASDAQ	FFBC	Wed, Feb 21, 2018	28.40	29.15	28.40	28.70
6482	NASDAQ	FFBC	Tue, Feb 20, 2018	28.70	29.10	28.30	28.45
6481	NASDAQ	FFBC	Fri, Feb 16, 2018	28.35	29.10	28.35	28.85
6480	NASDAQ	FFBC	Thu, Feb 15, 2018	28.55	28.75	28.25	28.55
6479	NASDAQ	FFBC	Wed, Feb 14, 2018	27.60	28.38	27.55	28.35
6478	NASDAQ	FFBC	Tue, Feb 13, 2018	27.55	27.95	27.55	27.80
6477	NASDAQ	FFBC	Mon, Feb 12, 2018	27.85	28.13	27.30	27.75
6476	NASDAQ	FFBC	Fri, Feb 9, 2018	27.70	28.00	27.00	27.80
6475	NASDAQ	FFBC	Thu, Feb 8, 2018	28.10	28.15	27.10	27.10
6474	NASDAQ	FFBC	Wed, Feb 7, 2018	27.40	28.00	27.20	28.00
6473	NASDAQ	FFBC	Tue, Feb 6, 2018	26.55	27.63	26.20	27.50
6472	NASDAQ	FFBC	Mon, Feb 5, 2018	28.15	28.70	27.10	27.15
6471	NASDAQ	FFBC	Fri, Feb 2, 2018	28.65	29.13	28.35	28.55
6470	NASDAQ	FFBC	Thu, Feb 1, 2018	28.35	28.80	28.05	28.80
6469	NASDAQ	FFBC	Wed, Jan 31, 2018	28.65	28.80	28.43	28.50
6468	NASDAQ	FFBC	Tue, Jan 30, 2018	28.25	28.75	28.25	28.50
6467	NASDAQ	FFBC	Mon, Jan 29, 2018	28.40	28.90	28.40	28.40
6466	NASDAQ	FFBC	Fri, Jan 26, 2018	28.35	28.50	28.05	28.40
6465	NASDAQ	FFBC	Thu, Jan 25, 2018	29.05	29.05	28.25	28.35
6464	NASDAQ	FFBC	Wed, Jan 24, 2018	29.40	29.50	28.85	28.90
6463	NASDAQ	FFBC	Tue, Jan 23, 2018	29.05	29.25	28.80	29.05
6462	NASDAQ	FFBC	Mon, Jan 22, 2018	29.50	29.50	28.90	29.10
6461	NASDAQ	FFBC	Fri, Jan 19, 2018	27.90	29.20	27.70	29.20
6460	NASDAQ	FFBC	Thu, Jan 18, 2018	28.25	28.55	27.70	27.75
6459	NASDAQ	FFBC	Wed, Jan 17, 2018	28.10	28.25	27.65	28.15
6458	NASDAQ	FFBC	Tue, Jan 16, 2018	28.25	28.55	27.83	27.95
6457	NASDAQ	FFBC	Fri, Jan 12, 2018	28.25	28.43	27.65	28.20
6456	NASDAQ	FFBC	Thu, Jan 11, 2018	27.40	28.18	27.40	28.10
6455	NASDAQ	FFBC	Wed, Jan 10, 2018	27.30	27.85	27.25	27.55
6454	NASDAQ	FFBC	Tue, Jan 9, 2018	26.90	27.53	26.90	27.35
6453	NASDAQ	FFBC	Mon, Jan 8, 2018	26.80	27.05	26.60	26.95
6452	NASDAQ	FFBC	Fri, Jan 5, 2018	27.10	27.10	26.60	26.95
6451	NASDAQ	FFBC	Thu, Jan 4, 2018	26.75	27.30	26.49	26.90
6450	NASDAQ	FFBC	Wed, Jan 3, 2018	26.45	26.85	26.35	26.70
6449	NASDAQ	FFBC	Tue, Jan 2, 2018	26.40	26.90	26.20	26.40
6448	NASDAQ	FFBC	Fri, Dec 29, 2017	27.10	27.10	26.30	26.35
6447	NASDAQ	FFBC	Thu, Dec 28, 2017	26.90	27.08	26.70	26.95
6446	NASDAQ	FFBC	Wed, Dec 27, 2017	27.15	27.15	26.80	26.90
6445	NASDAQ	FFBC	Tue, Dec 26, 2017	27.10	27.40	26.90	27.15
6444	NASDAQ	FFBC	Fri, Dec 22, 2017	27.60	27.60	27.10	27.25
6443	NASDAQ	FFBC	Thu, Dec 21, 2017	27.65	27.78	27.45	27.60
6442	NASDAQ	FFBC	Wed, Dec 20, 2017	27.75	27.85	27.25	27.35
6441	NASDAQ	FFBC	Tue, Dec 19, 2017	28.15	28.15	27.55	27.65
6440	NASDAQ	FFBC	Mon, Dec 18, 2017	28.15	28.50	27.80	28.05
6439	NASDAQ	FFBC	Fri, Dec 15, 2017	27.20	28.30	27.15	27.80
6438	NASDAQ	FFBC	Thu, Dec 14, 2017	27.60	27.85	27.05	27.15
6437	NASDAQ	FFBC	Wed, Dec 13, 2017	27.70	28.00	27.35	27.50
6436	NASDAQ	FFBC	Tue, Dec 12, 2017	27.45	28.00	27.30	27.75
6435	NASDAQ	FFBC	Mon, Dec 11, 2017	27.75	27.80	26.90	27.30
6434	NASDAQ	FFBC	Fri, Dec 8, 2017	28.20	28.20	27.55	27.60
6433	NASDAQ	FFBC	Thu, Dec 7, 2017	27.85	28.48	27.85	28.10
6432	NASDAQ	FFBC	Wed, Dec 6, 2017	27.95	28.45	27.95	28.00
6431	NASDAQ	FFBC	Tue, Dec 5, 2017	28.75	28.75	27.95	27.95
6430	NASDAQ	FFBC	Mon, Dec 4, 2017	28.95	29.30	28.60	28.70
6429	NASDAQ	FFBC	Fri, Dec 1, 2017	28.40	28.55	27.25	28.30
6428	NASDAQ	FFBC	Thu, Nov 30, 2017	29.25	29.25	28.25	28.35
6427	NASDAQ	FFBC	Wed, Nov 29, 2017	28.35	29.40	28.25	29.15
6426	NASDAQ	FFBC	Tue, Nov 28, 2017	27.15	28.18	27.05	28.15
6425	NASDAQ	FFBC	Mon, Nov 27, 2017	27.05	27.35	26.90	27.15
6424	NASDAQ	FFBC	Fri, Nov 24, 2017	27.45	27.65	26.95	27.05
6423	NASDAQ	FFBC	Wed, Nov 22, 2017	27.45	27.73	26.85	27.40
6422	NASDAQ	FFBC	Tue, Nov 21, 2017	27.10	27.50	27.00	27.40
6421	NASDAQ	FFBC	Mon, Nov 20, 2017	26.80	27.05	26.50	26.95
6420	NASDAQ	FFBC	Fri, Nov 17, 2017	26.40	26.85	26.05	26.70
6419	NASDAQ	FFBC	Thu, Nov 16, 2017	26.85	26.95	26.50	26.60
6418	NASDAQ	FFBC	Wed, Nov 15, 2017	26.35	26.93	26.25	26.65
6417	NASDAQ	FFBC	Tue, Nov 14, 2017	26.20	26.55	26.15	26.55
6416	NASDAQ	FFBC	Mon, Nov 13, 2017	25.20	26.25	25.00	26.25
6415	NASDAQ	FFBC	Fri, Nov 10, 2017	25.35	25.70	25.25	25.30
6414	NASDAQ	FFBC	Thu, Nov 9, 2017	25.70	25.90	25.20	25.40
6413	NASDAQ	FFBC	Wed, Nov 8, 2017	26.20	26.20	25.70	25.90
6412	NASDAQ	FFBC	Tue, Nov 7, 2017	27.25	27.25	26.25	26.40
6411	NASDAQ	FFBC	Mon, Nov 6, 2017	27.30	27.48	27.05	27.30
6410	NASDAQ	FFBC	Fri, Nov 3, 2017	27.65	27.65	27.20	27.25
6409	NASDAQ	FFBC	Thu, Nov 2, 2017	27.35	27.73	27.00	27.65
6408	NASDAQ	FFBC	Wed, Nov 1, 2017	27.65	27.70	26.90	27.20
6407	NASDAQ	FFBC	Tue, Oct 31, 2017	27.45	27.65	27.15	27.30
6406	NASDAQ	FFBC	Mon, Oct 30, 2017	27.95	28.05	27.15	27.25
6405	NASDAQ	FFBC	Fri, Oct 27, 2017	27.90	28.25	27.70	28.05
6404	NASDAQ	FFBC	Thu, Oct 26, 2017	27.70	28.10	27.60	27.80
6403	NASDAQ	FFBC	Wed, Oct 25, 2017	27.60	28.20	27.43	27.70
6402	NASDAQ	FFBC	Tue, Oct 24, 2017	27.60	27.90	27.55	27.65
6401	NASDAQ	FFBC	Mon, Oct 23, 2017	27.70	27.70	27.25	27.50
6400	NASDAQ	FFBC	Fri, Oct 20, 2017	27.00	27.53	26.55	27.50
6399	NASDAQ	FFBC	Thu, Oct 19, 2017	26.05	26.55	26.05	26.35
6398	NASDAQ	FFBC	Wed, Oct 18, 2017	26.15	26.55	26.10	26.30
6397	NASDAQ	FFBC	Tue, Oct 17, 2017	26.40	26.50	26.00	26.05
6396	NASDAQ	FFBC	Mon, Oct 16, 2017	26.20	26.50	26.20	26.40
6395	NASDAQ	FFBC	Fri, Oct 13, 2017	26.30	26.50	26.00	26.15
6394	NASDAQ	FFBC	Thu, Oct 12, 2017	26.50	26.60	26.30	26.30
6393	NASDAQ	FFBC	Wed, Oct 11, 2017	26.45	26.75	26.25	26.45
6392	NASDAQ	FFBC	Tue, Oct 10, 2017	26.30	26.65	26.25	26.55
6391	NASDAQ	FFBC	Mon, Oct 9, 2017	26.25	26.40	26.10	26.30
6390	NASDAQ	FFBC	Fri, Oct 6, 2017	26.20	26.45	25.90	26.30
6389	NASDAQ	FFBC	Thu, Oct 5, 2017	25.90	26.28	25.65	26.20
6388	NASDAQ	FFBC	Wed, Oct 4, 2017	26.30	26.50	25.70	25.85
6387	NASDAQ	FFBC	Tue, Oct 3, 2017	26.45	26.58	26.10	26.50
6386	NASDAQ	FFBC	Mon, Oct 2, 2017	26.15	26.50	25.85	26.50
6385	NASDAQ	FFBC	Fri, Sep 29, 2017	26.15	26.58	26.03	26.15
6384	NASDAQ	FFBC	Thu, Sep 28, 2017	25.90	26.33	25.70	26.20
6383	NASDAQ	FFBC	Wed, Sep 27, 2017	25.40	26.08	25.15	25.85
6382	NASDAQ	FFBC	Tue, Sep 26, 2017	24.95	25.15	24.80	24.95
6381	NASDAQ	FFBC	Mon, Sep 25, 2017	24.90	25.25	24.80	25.00
6380	NASDAQ	FFBC	Fri, Sep 22, 2017	24.90	25.20	24.85	25.05
6379	NASDAQ	FFBC	Thu, Sep 21, 2017	24.85	25.23	24.85	24.90
6378	NASDAQ	FFBC	Wed, Sep 20, 2017	24.80	25.30	24.65	24.90
6377	NASDAQ	FFBC	Tue, Sep 19, 2017	24.80	25.00	24.60	24.90
6376	NASDAQ	FFBC	Mon, Sep 18, 2017	24.70	25.00	24.60	24.80
6375	NASDAQ	FFBC	Fri, Sep 15, 2017	24.50	24.75	24.25	24.70
6374	NASDAQ	FFBC	Thu, Sep 14, 2017	24.70	24.90	24.40	24.50
6373	NASDAQ	FFBC	Wed, Sep 13, 2017	24.35	24.85	24.20	24.75
6372	NASDAQ	FFBC	Tue, Sep 12, 2017	24.00	24.68	24.00	24.50
6371	NASDAQ	FFBC	Mon, Sep 11, 2017	23.65	23.95	23.50	23.85
6370	NASDAQ	FFBC	Fri, Sep 8, 2017	23.05	23.55	23.05	23.35
6369	NASDAQ	FFBC	Thu, Sep 7, 2017	23.60	23.60	22.80	23.10
6368	NASDAQ	FFBC	Wed, Sep 6, 2017	23.60	23.95	23.45	23.55
6367	NASDAQ	FFBC	Tue, Sep 5, 2017	23.85	23.95	23.43	23.45
6366	NASDAQ	FFBC	Fri, Sep 1, 2017	23.95	24.15	23.85	24.05
6365	NASDAQ	FFBC	Thu, Aug 31, 2017	24.00	24.08	23.75	23.95
6364	NASDAQ	FFBC	Wed, Aug 30, 2017	23.80	24.05	23.70	23.85
6363	NASDAQ	FFBC	Tue, Aug 29, 2017	23.60	24.10	23.60	23.95
6362	NASDAQ	FFBC	Mon, Aug 28, 2017	24.60	24.60	24.00	24.05
6361	NASDAQ	FFBC	Fri, Aug 25, 2017	24.45	24.68	24.35	24.60
6360	NASDAQ	FFBC	Thu, Aug 24, 2017	24.35	24.45	24.25	24.40
6359	NASDAQ	FFBC	Wed, Aug 23, 2017	23.95	24.40	23.90	24.20
6358	NASDAQ	FFBC	Tue, Aug 22, 2017	24.15	24.20	23.95	24.10
6357	NASDAQ	FFBC	Mon, Aug 21, 2017	23.75	24.05	23.65	23.95
6356	NASDAQ	FFBC	Fri, Aug 18, 2017	23.85	24.23	23.65	23.85
6355	NASDAQ	FFBC	Thu, Aug 17, 2017	24.70	24.90	24.00	24.05
6354	NASDAQ	FFBC	Wed, Aug 16, 2017	24.95	25.10	24.80	24.95
6353	NASDAQ	FFBC	Tue, Aug 15, 2017	25.40	25.40	24.70	24.75
6352	NASDAQ	FFBC	Mon, Aug 14, 2017	24.60	25.30	24.53	25.25
6351	NASDAQ	FFBC	Fri, Aug 11, 2017	24.90	25.05	24.23	24.30
6350	NASDAQ	FFBC	Thu, Aug 10, 2017	25.20	25.40	24.75	24.80
6349	NASDAQ	FFBC	Wed, Aug 9, 2017	25.50	25.78	25.30	25.45
6348	NASDAQ	FFBC	Tue, Aug 8, 2017	25.50	26.20	25.50	25.70
6347	NASDAQ	FFBC	Mon, Aug 7, 2017	25.75	25.80	25.45	25.65
6346	NASDAQ	FFBC	Fri, Aug 4, 2017	25.75	25.85	25.40	25.75
6345	NASDAQ	FFBC	Thu, Aug 3, 2017	25.75	25.95	25.35	25.50
6344	NASDAQ	FFBC	Wed, Aug 2, 2017	26.00	26.20	25.75	25.90
6343	NASDAQ	FFBC	Tue, Aug 1, 2017	26.00	26.25	25.65	26.10
6342	NASDAQ	FFBC	Mon, Jul 31, 2017	26.00	26.15	25.55	25.60
6341	NASDAQ	FFBC	Fri, Jul 28, 2017	25.60	26.15	25.15	25.95
6340	NASDAQ	FFBC	Thu, Jul 27, 2017	26.00	26.20	25.30	25.35
6339	NASDAQ	FFBC	Wed, Jul 26, 2017	26.35	27.00	25.50	25.70
6338	NASDAQ	FFBC	Tue, Jul 25, 2017	28.25	28.40	27.95	28.10
6337	NASDAQ	FFBC	Mon, Jul 24, 2017	27.75	28.00	27.50	27.80
6336	NASDAQ	FFBC	Fri, Jul 21, 2017	28.20	28.20	27.60	27.70
6335	NASDAQ	FFBC	Thu, Jul 20, 2017	27.80	28.05	27.55	27.90
6334	NASDAQ	FFBC	Wed, Jul 19, 2017	27.55	28.00	27.50	27.90
6333	NASDAQ	FFBC	Tue, Jul 18, 2017	27.45	27.80	27.15	27.55
6332	NASDAQ	FFBC	Mon, Jul 17, 2017	27.70	27.95	27.40	27.75
6331	NASDAQ	FFBC	Fri, Jul 14, 2017	27.65	27.85	27.28	27.70
6330	NASDAQ	FFBC	Thu, Jul 13, 2017	28.00	28.05	27.70	27.90
6329	NASDAQ	FFBC	Wed, Jul 12, 2017	27.90	28.18	27.75	28.00
6328	NASDAQ	FFBC	Tue, Jul 11, 2017	28.00	28.05	27.55	27.95
6327	NASDAQ	FFBC	Mon, Jul 10, 2017	28.10	28.25	27.75	28.00
6326	NASDAQ	FFBC	Fri, Jul 7, 2017	28.05	28.30	27.85	28.25
6325	NASDAQ	FFBC	Thu, Jul 6, 2017	28.20	28.40	27.80	27.85
6324	NASDAQ	FFBC	Wed, Jul 5, 2017	28.50	28.50	27.75	28.25
6323	NASDAQ	FFBC	Mon, Jul 3, 2017	27.90	28.60	27.25	28.50
6322	NASDAQ	FFBC	Fri, Jun 30, 2017	28.00	28.00	27.50	27.70
6321	NASDAQ	FFBC	Thu, Jun 29, 2017	28.00	28.15	27.35	27.90
6320	NASDAQ	FFBC	Wed, Jun 28, 2017	27.00	27.60	27.00	27.45
6319	NASDAQ	FFBC	Tue, Jun 27, 2017	27.00	27.20	26.73	26.85
6318	NASDAQ	FFBC	Mon, Jun 26, 2017	26.80	27.05	26.50	26.90
6317	NASDAQ	FFBC	Fri, Jun 23, 2017	26.50	26.75	26.15	26.75
6316	NASDAQ	FFBC	Thu, Jun 22, 2017	26.45	26.60	26.10	26.35
6315	NASDAQ	FFBC	Wed, Jun 21, 2017	26.95	26.95	26.35	26.40
6314	NASDAQ	FFBC	Tue, Jun 20, 2017	27.25	27.25	26.93	26.95
6313	NASDAQ	FFBC	Mon, Jun 19, 2017	27.60	27.70	27.05	27.30
6312	NASDAQ	FFBC	Fri, Jun 16, 2017	27.05	27.50	27.05	27.30
6311	NASDAQ	FFBC	Thu, Jun 15, 2017	27.20	27.75	27.20	27.60
6310	NASDAQ	FFBC	Wed, Jun 14, 2017	27.65	27.65	26.50	27.60
6309	NASDAQ	FFBC	Tue, Jun 13, 2017	28.05	28.20	27.56	27.75
6308	NASDAQ	FFBC	Mon, Jun 12, 2017	27.90	28.50	27.55	27.85
6307	NASDAQ	FFBC	Fri, Jun 9, 2017	26.95	28.20	26.90	27.85
6306	NASDAQ	FFBC	Thu, Jun 8, 2017	25.75	27.30	25.60	26.78
6305	NASDAQ	FFBC	Wed, Jun 7, 2017	25.50	25.85	25.35	25.75
6304	NASDAQ	FFBC	Tue, Jun 6, 2017	24.95	25.40	24.90	25.35
6303	NASDAQ	FFBC	Mon, Jun 5, 2017	25.40	25.80	25.35	25.35
6302	NASDAQ	FFBC	Fri, Jun 2, 2017	25.15	26.00	25.00	25.40
6301	NASDAQ	FFBC	Thu, Jun 1, 2017	25.20	25.35	24.70	25.30
6300	NASDAQ	FFBC	Wed, May 31, 2017	25.00	25.15	24.50	25.05
6299	NASDAQ	FFBC	Tue, May 30, 2017	25.60	25.65	24.95	25.05
6298	NASDAQ	FFBC	Fri, May 26, 2017	25.70	26.00	25.45	25.80
6297	NASDAQ	FFBC	Thu, May 25, 2017	25.85	25.95	25.45	25.80
6296	NASDAQ	FFBC	Wed, May 24, 2017	26.00	26.05	25.60	25.75
6295	NASDAQ	FFBC	Tue, May 23, 2017	25.75	26.15	25.50	26.00
6294	NASDAQ	FFBC	Mon, May 22, 2017	25.65	25.80	25.30	25.70
6293	NASDAQ	FFBC	Fri, May 19, 2017	25.65	26.00	25.35	25.50
6292	NASDAQ	FFBC	Thu, May 18, 2017	25.35	26.00	25.35	25.75
6291	NASDAQ	FFBC	Wed, May 17, 2017	26.15	26.45	25.25	25.35
6290	NASDAQ	FFBC	Tue, May 16, 2017	26.95	27.05	26.65	26.90
6289	NASDAQ	FFBC	Mon, May 15, 2017	26.75	27.10	26.68	26.95
6288	NASDAQ	FFBC	Fri, May 12, 2017	26.80	26.95	26.25	26.65
6287	NASDAQ	FFBC	Thu, May 11, 2017	27.20	27.23	26.65	26.95
6286	NASDAQ	FFBC	Wed, May 10, 2017	27.45	27.65	27.25	27.35
6285	NASDAQ	FFBC	Tue, May 9, 2017	27.90	28.20	27.40	27.60
6284	NASDAQ	FFBC	Mon, May 8, 2017	27.85	27.93	27.53	27.90
6283	NASDAQ	FFBC	Fri, May 5, 2017	28.00	28.15	27.65	27.85
6282	NASDAQ	FFBC	Thu, May 4, 2017	28.05	28.50	27.95	28.05
6281	NASDAQ	FFBC	Wed, May 3, 2017	27.60	27.95	27.55	27.90
6280	NASDAQ	FFBC	Tue, May 2, 2017	28.05	28.30	27.55	27.75
6279	NASDAQ	FFBC	Mon, May 1, 2017	27.85	28.45	27.60	28.05
6278	NASDAQ	FFBC	Fri, Apr 28, 2017	28.45	28.55	27.55	27.65
6277	NASDAQ	FFBC	Thu, Apr 27, 2017	28.95	29.05	28.35	28.50
6276	NASDAQ	FFBC	Wed, Apr 26, 2017	28.30	29.15	26.75	28.95
6275	NASDAQ	FFBC	Tue, Apr 25, 2017	28.60	28.75	28.40	28.40
6274	NASDAQ	FFBC	Mon, Apr 24, 2017	29.00	29.35	28.25	28.25
6273	NASDAQ	FFBC	Fri, Apr 21, 2017	27.80	28.40	26.75	28.20
6272	NASDAQ	FFBC	Thu, Apr 20, 2017	26.75	27.45	26.20	27.40
6271	NASDAQ	FFBC	Wed, Apr 19, 2017	26.45	26.90	26.45	26.55
6270	NASDAQ	FFBC	Tue, Apr 18, 2017	26.10	26.45	25.85	26.30
6269	NASDAQ	FFBC	Mon, Apr 17, 2017	26.05	26.45	25.90	26.45
6268	NASDAQ	FFBC	Thu, Apr 13, 2017	26.45	26.60	25.95	26.00
6267	NASDAQ	FFBC	Wed, Apr 12, 2017	26.90	27.10	26.45	26.60
6266	NASDAQ	FFBC	Tue, Apr 11, 2017	26.55	27.15	26.50	27.00
6265	NASDAQ	FFBC	Mon, Apr 10, 2017	26.95	27.15	26.35	26.70
6264	NASDAQ	FFBC	Fri, Apr 7, 2017	26.75	27.15	26.75	26.90
6263	NASDAQ	FFBC	Thu, Apr 6, 2017	26.30	27.13	26.20	27.00
6262	NASDAQ	FFBC	Wed, Apr 5, 2017	27.30	27.35	26.25	26.25
6261	NASDAQ	FFBC	Tue, Apr 4, 2017	26.70	27.20	26.70	27.05
6260	NASDAQ	FFBC	Mon, Apr 3, 2017	27.55	27.70	26.75	26.95
6259	NASDAQ	FFBC	Fri, Mar 31, 2017	27.75	27.78	27.15	27.45
6258	NASDAQ	FFBC	Thu, Mar 30, 2017	26.75	27.95	26.60	27.85
6257	NASDAQ	FFBC	Wed, Mar 29, 2017	26.75	27.05	26.65	26.65
6256	NASDAQ	FFBC	Tue, Mar 28, 2017	26.55	27.00	25.65	26.95
6255	NASDAQ	FFBC	Mon, Mar 27, 2017	26.00	26.60	25.85	26.55
6254	NASDAQ	FFBC	Fri, Mar 24, 2017	26.80	27.05	26.40	26.65
6253	NASDAQ	FFBC	Thu, Mar 23, 2017	26.05	26.80	26.00	26.50
6252	NASDAQ	FFBC	Wed, Mar 22, 2017	26.05	26.35	25.50	26.00
6251	NASDAQ	FFBC	Tue, Mar 21, 2017	28.70	28.70	26.18	26.20
6250	NASDAQ	FFBC	Mon, Mar 20, 2017	28.70	28.85	28.25	28.50
6249	NASDAQ	FFBC	Fri, Mar 17, 2017	28.60	28.93	28.20	28.75
6248	NASDAQ	FFBC	Thu, Mar 16, 2017	28.10	28.70	28.10	28.65
6247	NASDAQ	FFBC	Wed, Mar 15, 2017	27.90	28.30	27.90	28.05
6246	NASDAQ	FFBC	Tue, Mar 14, 2017	27.55	28.05	27.35	27.90
6245	NASDAQ	FFBC	Mon, Mar 13, 2017	27.50	27.85	27.40	27.80
6244	NASDAQ	FFBC	Fri, Mar 10, 2017	27.55	27.70	27.10	27.50
6243	NASDAQ	FFBC	Thu, Mar 9, 2017	27.30	27.65	27.30	27.40
6242	NASDAQ	FFBC	Wed, Mar 8, 2017	27.70	27.85	27.20	27.25
6241	NASDAQ	FFBC	Tue, Mar 7, 2017	27.70	28.05	27.35	27.45
6240	NASDAQ	FFBC	Mon, Mar 6, 2017	27.55	27.75	27.15	27.70
6239	NASDAQ	FFBC	Fri, Mar 3, 2017	27.90	28.20	27.70	27.85
6238	NASDAQ	FFBC	Thu, Mar 2, 2017	28.85	28.85	27.70	27.70
6237	NASDAQ	FFBC	Wed, Mar 1, 2017	28.45	28.90	28.45	28.90
6236	NASDAQ	FFBC	Tue, Feb 28, 2017	28.05	28.25	26.56	27.75
6235	NASDAQ	FFBC	Mon, Feb 27, 2017	28.40	28.50	28.20	28.45
6234	NASDAQ	FFBC	Fri, Feb 24, 2017	28.30	28.40	28.05	28.40
6233	NASDAQ	FFBC	Thu, Feb 23, 2017	28.80	28.80	28.15	28.60
6232	NASDAQ	FFBC	Wed, Feb 22, 2017	28.65	28.90	28.45	28.68
6231	NASDAQ	FFBC	Tue, Feb 21, 2017	28.45	28.75	28.35	28.70
6230	NASDAQ	FFBC	Fri, Feb 17, 2017	28.50	28.55	28.20	28.40
6229	NASDAQ	FFBC	Thu, Feb 16, 2017	28.50	28.60	28.20	28.55
6228	NASDAQ	FFBC	Wed, Feb 15, 2017	28.30	28.50	28.10	28.45
6227	NASDAQ	FFBC	Tue, Feb 14, 2017	28.20	28.50	27.90	28.40
6226	NASDAQ	FFBC	Mon, Feb 13, 2017	27.70	28.23	27.70	28.20
6225	NASDAQ	FFBC	Fri, Feb 10, 2017	27.60	27.65	27.25	27.60
6224	NASDAQ	FFBC	Thu, Feb 9, 2017	27.10	27.55	27.00	27.35
6223	NASDAQ	FFBC	Wed, Feb 8, 2017	27.25	27.25	26.70	26.95
6222	NASDAQ	FFBC	Tue, Feb 7, 2017	27.70	27.70	27.15	27.40
6221	NASDAQ	FFBC	Mon, Feb 6, 2017	27.75	27.90	27.45	27.60
6220	NASDAQ	FFBC	Fri, Feb 3, 2017	27.55	27.95	27.40	27.90
6219	NASDAQ	FFBC	Thu, Feb 2, 2017	27.45	27.50	26.93	27.20
6218	NASDAQ	FFBC	Wed, Feb 1, 2017	27.90	28.20	27.45	27.60
6217	NASDAQ	FFBC	Tue, Jan 31, 2017	27.35	27.65	27.05	27.55
6216	NASDAQ	FFBC	Mon, Jan 30, 2017	27.95	27.95	27.30	27.45
6215	NASDAQ	FFBC	Fri, Jan 27, 2017	28.45	28.45	27.90	28.15
6214	NASDAQ	FFBC	Thu, Jan 26, 2017	28.60	28.70	28.15	28.35
6213	NASDAQ	FFBC	Wed, Jan 25, 2017	28.40	28.88	28.35	28.75
6212	NASDAQ	FFBC	Tue, Jan 24, 2017	28.05	28.30	27.75	28.20
6211	NASDAQ	FFBC	Mon, Jan 23, 2017	27.70	27.95	27.55	27.90
6210	NASDAQ	FFBC	Fri, Jan 20, 2017	26.95	28.05	26.95	27.75
6209	NASDAQ	FFBC	Thu, Jan 19, 2017	27.15	27.20	26.75	26.85
6208	NASDAQ	FFBC	Wed, Jan 18, 2017	27.10	27.30	26.90	27.10
6207	NASDAQ	FFBC	Tue, Jan 17, 2017	27.90	28.05	27.00	27.05
6206	NASDAQ	FFBC	Fri, Jan 13, 2017	28.00	28.45	27.91	28.05
6205	NASDAQ	FFBC	Thu, Jan 12, 2017	28.80	28.80	27.80	27.90
6204	NASDAQ	FFBC	Wed, Jan 11, 2017	28.45	28.80	28.05	28.80
6203	NASDAQ	FFBC	Tue, Jan 10, 2017	27.70	28.50	26.60	28.40
6202	NASDAQ	FFBC	Mon, Jan 9, 2017	28.00	28.15	27.55	27.70
6201	NASDAQ	FFBC	Fri, Jan 6, 2017	28.35	28.75	28.20	28.25
6200	NASDAQ	FFBC	Thu, Jan 5, 2017	28.80	28.95	28.10	28.25
6199	NASDAQ	FFBC	Wed, Jan 4, 2017	28.80	29.10	28.50	28.90
6198	NASDAQ	FFBC	Tue, Jan 3, 2017	28.70	29.00	28.23	28.65
6197	NASDAQ	FFBC	Fri, Dec 30, 2016	28.00	28.58	27.95	28.45
6196	NASDAQ	FFBC	Thu, Dec 29, 2016	28.45	28.70	27.95	28.10
6195	NASDAQ	FFBC	Wed, Dec 28, 2016	28.75	28.75	28.38	28.45
6194	NASDAQ	FFBC	Tue, Dec 27, 2016	28.55	28.70	28.45	28.70
6193	NASDAQ	FFBC	Fri, Dec 23, 2016	28.60	28.60	28.35	28.55
6192	NASDAQ	FFBC	Thu, Dec 22, 2016	28.35	28.80	28.20	28.45
6191	NASDAQ	FFBC	Wed, Dec 21, 2016	28.40	28.70	28.25	28.55
6190	NASDAQ	FFBC	Tue, Dec 20, 2016	28.10	28.60	28.10	28.55
6189	NASDAQ	FFBC	Mon, Dec 19, 2016	28.15	28.40	27.75	28.05
6188	NASDAQ	FFBC	Fri, Dec 16, 2016	28.75	29.05	27.85	28.75
6187	NASDAQ	FFBC	Thu, Dec 15, 2016	28.50	29.10	28.25	28.65
6186	NASDAQ	FFBC	Wed, Dec 14, 2016	28.30	28.60	27.95	28.25
6185	NASDAQ	FFBC	Tue, Dec 13, 2016	28.50	28.65	28.05	28.40
6184	NASDAQ	FFBC	Mon, Dec 12, 2016	29.30	29.80	28.10	28.25
6183	NASDAQ	FFBC	Fri, Dec 9, 2016	29.05	29.40	28.60	29.35
6182	NASDAQ	FFBC	Thu, Dec 8, 2016	28.20	29.20	27.93	29.00
6181	NASDAQ	FFBC	Wed, Dec 7, 2016	27.95	28.20	27.63	28.00
6180	NASDAQ	FFBC	Tue, Dec 6, 2016	27.50	28.00	27.25	27.85
6179	NASDAQ	FFBC	Mon, Dec 5, 2016	27.15	27.50	27.15	27.45
6178	NASDAQ	FFBC	Fri, Dec 2, 2016	26.90	27.30	26.70	26.85
6177	NASDAQ	FFBC	Thu, Dec 1, 2016	27.05	27.35	26.85	27.00
6176	NASDAQ	FFBC	Wed, Nov 30, 2016	27.50	27.50	26.50	26.80
6175	NASDAQ	FFBC	Tue, Nov 29, 2016	26.75	27.40	26.70	27.30
6174	NASDAQ	FFBC	Mon, Nov 28, 2016	26.60	27.15	26.40	26.60
6173	NASDAQ	FFBC	Fri, Nov 25, 2016	26.70	26.75	26.30	26.70
6172	NASDAQ	FFBC	Wed, Nov 23, 2016	26.35	26.75	26.15	26.70
6171	NASDAQ	FFBC	Tue, Nov 22, 2016	25.85	26.35	25.70	26.35
6170	NASDAQ	FFBC	Mon, Nov 21, 2016	25.85	25.85	25.25	25.65
6169	NASDAQ	FFBC	Fri, Nov 18, 2016	25.55	25.80	25.20	25.70
6168	NASDAQ	FFBC	Thu, Nov 17, 2016	25.25	25.65	25.15	25.45
6167	NASDAQ	FFBC	Wed, Nov 16, 2016	24.90	25.15	24.60	25.15
6166	NASDAQ	FFBC	Tue, Nov 15, 2016	24.50	25.05	24.20	25.00
6165	NASDAQ	FFBC	Mon, Nov 14, 2016	24.50	25.40	24.15	24.75
6164	NASDAQ	FFBC	Fri, Nov 11, 2016	23.20	24.60	23.10	24.45
6163	NASDAQ	FFBC	Thu, Nov 10, 2016	22.60	23.55	22.20	23.25
6162	NASDAQ	FFBC	Wed, Nov 9, 2016	21.85	22.63	21.60	22.20
6161	NASDAQ	FFBC	Tue, Nov 8, 2016	21.60	21.70	21.25	21.65
6160	NASDAQ	FFBC	Mon, Nov 7, 2016	21.70	21.85	21.50	21.75
6159	NASDAQ	FFBC	Fri, Nov 4, 2016	21.30	21.65	21.20	21.30
6158	NASDAQ	FFBC	Thu, Nov 3, 2016	21.35	21.45	21.15	21.25
6157	NASDAQ	FFBC	Wed, Nov 2, 2016	21.10	21.40	20.95	21.20
6156	NASDAQ	FFBC	Tue, Nov 1, 2016	21.60	21.65	21.00	21.20
6155	NASDAQ	FFBC	Mon, Oct 31, 2016	21.40	21.65	21.20	21.50
6154	NASDAQ	FFBC	Fri, Oct 28, 2016	21.55	21.70	21.20	21.35
6153	NASDAQ	FFBC	Thu, Oct 27, 2016	21.65	21.75	21.50	21.60
6152	NASDAQ	FFBC	Wed, Oct 26, 2016	21.45	21.70	21.35	21.40
6151	NASDAQ	FFBC	Tue, Oct 25, 2016	21.65	21.95	21.55	21.60
6150	NASDAQ	FFBC	Mon, Oct 24, 2016	21.85	21.85	21.45	21.75
6149	NASDAQ	FFBC	Fri, Oct 21, 2016	20.80	21.75	20.55	21.60
6148	NASDAQ	FFBC	Thu, Oct 20, 2016	21.40	21.60	21.25	21.48
6147	NASDAQ	FFBC	Wed, Oct 19, 2016	21.55	21.70	21.35	21.50
6146	NASDAQ	FFBC	Tue, Oct 18, 2016	21.35	21.40	21.10	21.40
6145	NASDAQ	FFBC	Mon, Oct 17, 2016	20.95	21.25	20.95	21.10
6144	NASDAQ	FFBC	Fri, Oct 14, 2016	21.25	21.30	21.00	21.10
6143	NASDAQ	FFBC	Thu, Oct 13, 2016	21.40	21.40	21.05	21.05
6142	NASDAQ	FFBC	Wed, Oct 12, 2016	21.35	21.70	21.30	21.55
6141	NASDAQ	FFBC	Tue, Oct 11, 2016	21.60	21.60	21.20	21.45
6140	NASDAQ	FFBC	Mon, Oct 10, 2016	21.50	21.65	21.35	21.55
6139	NASDAQ	FFBC	Fri, Oct 7, 2016	21.34	21.55	21.18	21.34
6138	NASDAQ	FFBC	Thu, Oct 6, 2016	21.06	21.42	20.95	21.39
6137	NASDAQ	FFBC	Wed, Oct 5, 2016	21.59	21.97	21.57	21.84
6136	NASDAQ	FFBC	Tue, Oct 4, 2016	21.70	21.82	21.47	21.49
6135	NASDAQ	FFBC	Mon, Oct 3, 2016	21.65	21.79	21.56	21.64
6134	NASDAQ	FFBC	Fri, Sep 30, 2016	21.63	22.02	21.63	21.84
6133	NASDAQ	FFBC	Thu, Sep 29, 2016	21.85	21.99	21.32	21.51
6132	NASDAQ	FFBC	Wed, Sep 28, 2016	21.79	21.83	21.51	21.82
6131	NASDAQ	FFBC	Tue, Sep 27, 2016	21.51	21.74	21.48	21.68
6130	NASDAQ	FFBC	Mon, Sep 26, 2016	21.99	21.99	21.57	21.58
6129	NASDAQ	FFBC	Fri, Sep 23, 2016	22.15	22.26	21.96	22.21
6128	NASDAQ	FFBC	Thu, Sep 22, 2016	21.86	22.24	21.81	22.23
6127	NASDAQ	FFBC	Wed, Sep 21, 2016	21.83	21.97	21.62	21.83
6126	NASDAQ	FFBC	Tue, Sep 20, 2016	21.87	21.89	21.67	21.69
6125	NASDAQ	FFBC	Mon, Sep 19, 2016	21.78	22.03	21.61	21.71
6124	NASDAQ	FFBC	Fri, Sep 16, 2016	21.82	21.82	21.45	21.70
6123	NASDAQ	FFBC	Thu, Sep 15, 2016	21.53	21.82	21.47	21.77
6122	NASDAQ	FFBC	Wed, Sep 14, 2016	21.97	22.06	21.56	21.58
6121	NASDAQ	FFBC	Tue, Sep 13, 2016	22.28	22.28	21.85	21.93
6120	NASDAQ	FFBC	Mon, Sep 12, 2016	21.90	22.53	21.73	22.52
6119	NASDAQ	FFBC	Fri, Sep 9, 2016	22.11	22.32	21.98	21.99
6118	NASDAQ	FFBC	Thu, Sep 8, 2016	21.97	22.26	21.91	22.21
6117	NASDAQ	FFBC	Wed, Sep 7, 2016	21.57	21.94	21.57	21.93
6116	NASDAQ	FFBC	Tue, Sep 6, 2016	21.79	21.84	21.39	21.64
6115	NASDAQ	FFBC	Fri, Sep 2, 2016	21.66	21.94	21.56	21.83
6114	NASDAQ	FFBC	Thu, Sep 1, 2016	21.78	21.89	21.39	21.68
6113	NASDAQ	FFBC	Wed, Aug 31, 2016	21.90	21.95	21.62	21.80
6112	NASDAQ	FFBC	Tue, Aug 30, 2016	21.80	22.02	21.79	21.98
6111	NASDAQ	FFBC	Mon, Aug 29, 2016	21.88	21.99	21.45	21.84
6110	NASDAQ	FFBC	Fri, Aug 26, 2016	21.73	21.99	21.67	21.83
6109	NASDAQ	FFBC	Thu, Aug 25, 2016	21.58	21.77	21.58	21.75
6108	NASDAQ	FFBC	Wed, Aug 24, 2016	21.72	21.72	21.49	21.63
6107	NASDAQ	FFBC	Tue, Aug 23, 2016	21.52	21.67	21.34	21.59
6106	NASDAQ	FFBC	Mon, Aug 22, 2016	21.42	21.57	21.34	21.52
6105	NASDAQ	FFBC	Fri, Aug 19, 2016	21.43	21.52	21.33	21.48
6104	NASDAQ	FFBC	Thu, Aug 18, 2016	21.41	21.53	21.37	21.47
6103	NASDAQ	FFBC	Wed, Aug 17, 2016	21.58	21.63	21.29	21.43
6102	NASDAQ	FFBC	Tue, Aug 16, 2016	21.56	21.57	21.27	21.48
6101	NASDAQ	FFBC	Mon, Aug 15, 2016	21.40	21.63	21.20	21.62
6100	NASDAQ	FFBC	Fri, Aug 12, 2016	21.29	21.38	21.16	21.31
6099	NASDAQ	FFBC	Thu, Aug 11, 2016	21.41	21.58	21.39	21.43
6098	NASDAQ	FFBC	Wed, Aug 10, 2016	21.78	21.80	21.33	21.40
6097	NASDAQ	FFBC	Tue, Aug 9, 2016	21.74	21.87	21.66	21.70
6096	NASDAQ	FFBC	Mon, Aug 8, 2016	21.98	21.98	21.63	21.69
6095	NASDAQ	FFBC	Fri, Aug 5, 2016	21.36	21.94	21.26	21.91
6094	NASDAQ	FFBC	Thu, Aug 4, 2016	21.19	21.35	21.13	21.17
6093	NASDAQ	FFBC	Wed, Aug 3, 2016	21.12	21.26	21.11	21.17
6092	NASDAQ	FFBC	Tue, Aug 2, 2016	21.16	21.27	21.01	21.08
6091	NASDAQ	FFBC	Mon, Aug 1, 2016	21.31	21.45	21.11	21.15
6090	NASDAQ	FFBC	Fri, Jul 29, 2016	21.34	21.49	21.29	21.31
6089	NASDAQ	FFBC	Thu, Jul 28, 2016	21.40	21.40	21.03	21.31
6088	NASDAQ	FFBC	Wed, Jul 27, 2016	21.27	21.48	21.05	21.43
6087	NASDAQ	FFBC	Tue, Jul 26, 2016	21.21	21.34	20.94	21.31
6086	NASDAQ	FFBC	Mon, Jul 25, 2016	21.09	21.22	20.32	21.21
6085	NASDAQ	FFBC	Fri, Jul 22, 2016	20.99	21.09	19.90	21.06
6084	NASDAQ	FFBC	Thu, Jul 21, 2016	20.44	20.48	20.08	20.25
6083	NASDAQ	FFBC	Wed, Jul 20, 2016	20.52	20.52	20.18	20.41
6082	NASDAQ	FFBC	Tue, Jul 19, 2016	20.33	20.49	20.29	20.38
6081	NASDAQ	FFBC	Mon, Jul 18, 2016	20.52	20.56	20.29	20.35
6080	NASDAQ	FFBC	Fri, Jul 15, 2016	20.49	21.00	18.65	20.49
6079	NASDAQ	FFBC	Thu, Jul 14, 2016	20.49	20.60	20.27	20.27
6078	NASDAQ	FFBC	Wed, Jul 13, 2016	20.06	20.23	19.88	20.19
6077	NASDAQ	FFBC	Tue, Jul 12, 2016	19.69	20.20	19.56	20.10
6076	NASDAQ	FFBC	Mon, Jul 11, 2016	19.32	19.62	19.23	19.60
6075	NASDAQ	FFBC	Fri, Jul 8, 2016	19.04	19.29	19.02	19.18
6074	NASDAQ	FFBC	Thu, Jul 7, 2016	18.91	19.25	18.86	18.86
6073	NASDAQ	FFBC	Wed, Jul 6, 2016	18.72	19.05	18.53	18.90
6072	NASDAQ	FFBC	Tue, Jul 5, 2016	19.01	19.09	18.67	18.83
6071	NASDAQ	FFBC	Fri, Jul 1, 2016	19.41	19.41	19.03	19.21
6070	NASDAQ	FFBC	Thu, Jun 30, 2016	19.03	19.46	18.60	19.45
6069	NASDAQ	FFBC	Wed, Jun 29, 2016	18.65	18.96	18.55	18.95
6068	NASDAQ	FFBC	Tue, Jun 28, 2016	18.38	18.60	18.15	18.46
6067	NASDAQ	FFBC	Mon, Jun 27, 2016	18.54	18.59	18.00	18.11
6066	NASDAQ	FFBC	Fri, Jun 24, 2016	19.00	19.27	18.64	18.77
6065	NASDAQ	FFBC	Thu, Jun 23, 2016	19.55	20.00	19.55	20.00
6064	NASDAQ	FFBC	Wed, Jun 22, 2016	19.45	19.64	19.29	19.29
6063	NASDAQ	FFBC	Tue, Jun 21, 2016	19.44	19.51	19.26	19.39
6062	NASDAQ	FFBC	Mon, Jun 20, 2016	19.35	19.68	19.35	19.36
6061	NASDAQ	FFBC	Fri, Jun 17, 2016	19.00	19.25	18.89	19.09
6060	NASDAQ	FFBC	Thu, Jun 16, 2016	19.15	19.19	18.78	18.93
6059	NASDAQ	FFBC	Wed, Jun 15, 2016	19.24	19.58	19.19	19.24
6058	NASDAQ	FFBC	Tue, Jun 14, 2016	19.38	19.59	19.18	19.19
6057	NASDAQ	FFBC	Mon, Jun 13, 2016	19.77	19.94	19.12	19.46
6056	NASDAQ	FFBC	Fri, Jun 10, 2016	19.81	19.99	19.64	19.90
6055	NASDAQ	FFBC	Thu, Jun 9, 2016	20.06	20.07	19.70	19.98
6054	NASDAQ	FFBC	Wed, Jun 8, 2016	20.07	20.21	19.93	20.16
6053	NASDAQ	FFBC	Tue, Jun 7, 2016	20.14	20.17	19.97	20.01
6052	NASDAQ	FFBC	Mon, Jun 6, 2016	19.86	20.22	19.69	20.07
6051	NASDAQ	FFBC	Fri, Jun 3, 2016	19.85	19.90	19.37	19.78
6050	NASDAQ	FFBC	Thu, Jun 2, 2016	19.91	20.05	19.72	20.04
6049	NASDAQ	FFBC	Wed, Jun 1, 2016	19.72	19.95	19.57	19.92
6048	NASDAQ	FFBC	Tue, May 31, 2016	19.83	19.88	19.66	19.77
6047	NASDAQ	FFBC	Fri, May 27, 2016	19.50	19.73	19.36	19.73
6046	NASDAQ	FFBC	Thu, May 26, 2016	19.75	19.86	19.62	19.66
6045	NASDAQ	FFBC	Wed, May 25, 2016	19.70	19.81	19.50	19.75
6044	NASDAQ	FFBC	Tue, May 24, 2016	19.35	19.64	19.03	19.58
6043	NASDAQ	FFBC	Mon, May 23, 2016	19.26	19.46	19.06	19.30
6042	NASDAQ	FFBC	Fri, May 20, 2016	19.06	19.42	19.06	19.25
6041	NASDAQ	FFBC	Thu, May 19, 2016	19.34	19.46	18.92	19.05
6040	NASDAQ	FFBC	Wed, May 18, 2016	18.68	19.43	18.68	19.40
6039	NASDAQ	FFBC	Tue, May 17, 2016	19.18	19.19	18.56	18.72
6038	NASDAQ	FFBC	Mon, May 16, 2016	18.97	19.33	18.97	19.21
6037	NASDAQ	FFBC	Fri, May 13, 2016	19.39	19.39	18.82	18.91
6036	NASDAQ	FFBC	Thu, May 12, 2016	19.38	19.49	19.11	19.25
6035	NASDAQ	FFBC	Wed, May 11, 2016	19.35	19.43	19.20	19.25
6034	NASDAQ	FFBC	Tue, May 10, 2016	19.27	19.47	19.11	19.43
6033	NASDAQ	FFBC	Mon, May 9, 2016	19.00	19.25	18.97	19.12
6032	NASDAQ	FFBC	Fri, May 6, 2016	18.87	19.07	18.75	19.05
6031	NASDAQ	FFBC	Thu, May 5, 2016	19.17	19.22	18.96	18.97
6030	NASDAQ	FFBC	Wed, May 4, 2016	19.11	19.28	18.90	19.07
6029	NASDAQ	FFBC	Tue, May 3, 2016	19.40	19.65	19.06	19.19
6028	NASDAQ	FFBC	Mon, May 2, 2016	19.45	19.68	19.40	19.60
6027	NASDAQ	FFBC	Fri, Apr 29, 2016	19.43	19.60	19.34	19.50
6026	NASDAQ	FFBC	Thu, Apr 28, 2016	19.58	19.69	19.41	19.43
6025	NASDAQ	FFBC	Wed, Apr 27, 2016	19.47	19.69	19.19	19.66
6024	NASDAQ	FFBC	Tue, Apr 26, 2016	19.54	19.66	19.32	19.56
6023	NASDAQ	FFBC	Mon, Apr 25, 2016	19.24	19.52	19.07	19.43
6022	NASDAQ	FFBC	Fri, Apr 22, 2016	18.94	19.65	18.94	19.62
6021	NASDAQ	FFBC	Thu, Apr 21, 2016	19.48	19.55	19.20	19.34
6020	NASDAQ	FFBC	Wed, Apr 20, 2016	19.39	19.62	19.25	19.53
6019	NASDAQ	FFBC	Tue, Apr 19, 2016	19.24	19.41	19.07	19.39
6018	NASDAQ	FFBC	Mon, Apr 18, 2016	18.86	19.30	18.80	19.17
6017	NASDAQ	FFBC	Fri, Apr 15, 2016	18.83	19.06	18.81	18.93
6016	NASDAQ	FFBC	Thu, Apr 14, 2016	18.78	19.14	18.74	18.89
6015	NASDAQ	FFBC	Wed, Apr 13, 2016	18.35	18.86	18.35	18.84
6014	NASDAQ	FFBC	Tue, Apr 12, 2016	17.90	18.35	16.93	18.22
6013	NASDAQ	FFBC	Mon, Apr 11, 2016	17.91	18.29	17.90	17.92
6012	NASDAQ	FFBC	Fri, Apr 8, 2016	17.69	17.93	17.62	17.78
6011	NASDAQ	FFBC	Thu, Apr 7, 2016	17.82	17.89	17.39	17.49
6010	NASDAQ	FFBC	Wed, Apr 6, 2016	17.92	18.02	17.76	17.99
6009	NASDAQ	FFBC	Tue, Apr 5, 2016	18.22	18.22	18.22	17.86
6008	NASDAQ	FFBC	Mon, Apr 4, 2016	18.28	18.36	18.15	18.22
6007	NASDAQ	FFBC	Fri, Apr 1, 2016	18.12	18.48	17.84	18.21
6006	NASDAQ	FFBC	Thu, Mar 31, 2016	18.34	18.45	18.11	18.32
6005	NASDAQ	FFBC	Wed, Mar 30, 2016	18.34	18.51	18.23	18.32
6004	NASDAQ	FFBC	Tue, Mar 29, 2016	18.19	18.33	17.90	18.18
6003	NASDAQ	FFBC	Mon, Mar 28, 2016	18.17	18.45	18.12	18.14
6002	NASDAQ	FFBC	Thu, Mar 24, 2016	18.17	18.17	18.17	18.20
6001	NASDAQ	FFBC	Wed, Mar 23, 2016	18.22	18.31	18.03	18.17
6000	NASDAQ	FFBC	Tue, Mar 22, 2016	18.30	18.41	17.80	18.30
5999	NASDAQ	FFBC	Mon, Mar 21, 2016	18.29	18.46	18.23	18.33
5998	NASDAQ	FFBC	Fri, Mar 18, 2016	18.21	18.60	18.14	18.36
5997	NASDAQ	FFBC	Thu, Mar 17, 2016	17.76	18.25	17.59	18.07
5996	NASDAQ	FFBC	Wed, Mar 16, 2016	18.12	18.26	17.68	17.82
5995	NASDAQ	FFBC	Tue, Mar 15, 2016	18.28	18.28	18.28	18.23
5994	NASDAQ	FFBC	Mon, Mar 14, 2016	18.16	18.32	18.08	18.28
5993	NASDAQ	FFBC	Fri, Mar 11, 2016	17.98	18.29	17.97	18.27
5992	NASDAQ	FFBC	Thu, Mar 10, 2016	17.53	17.99	17.37	17.87
5991	NASDAQ	FFBC	Wed, Mar 9, 2016	18.02	18.02	18.02	17.87
5990	NASDAQ	FFBC	Tue, Mar 8, 2016	18.19	18.19	17.98	18.26
5989	NASDAQ	FFBC	Mon, Mar 7, 2016	17.98	18.28	17.87	18.26
5988	NASDAQ	FFBC	Fri, Mar 4, 2016	17.85	17.85	17.85	18.07
5987	NASDAQ	FFBC	Thu, Mar 3, 2016	17.54	17.54	17.54	17.85
5986	NASDAQ	FFBC	Wed, Mar 2, 2016	17.20	17.54	17.15	17.23
5985	NASDAQ	FFBC	Tue, Mar 1, 2016	16.77	16.77	16.77	17.23
5984	NASDAQ	FFBC	Mon, Feb 29, 2016	16.88	17.02	16.50	16.77
5983	NASDAQ	FFBC	Fri, Feb 26, 2016	17.16	17.16	17.16	17.30
5982	NASDAQ	FFBC	Thu, Feb 25, 2016	16.98	17.16	16.84	17.16
5981	NASDAQ	FFBC	Wed, Feb 24, 2016	16.68	17.00	16.42	16.97
5980	NASDAQ	FFBC	Tue, Feb 23, 2016	17.03	17.38	16.72	16.90
5979	NASDAQ	FFBC	Mon, Feb 22, 2016	16.98	17.27	16.81	17.11
5978	NASDAQ	FFBC	Fri, Feb 19, 2016	16.47	16.81	16.44	16.81
5977	NASDAQ	FFBC	Thu, Feb 18, 2016	16.78	17.01	16.40	16.53
5976	NASDAQ	FFBC	Wed, Feb 17, 2016	16.77	16.91	16.60	16.70
5975	NASDAQ	FFBC	Tue, Feb 16, 2016	16.58	16.91	16.27	16.63
5974	NASDAQ	FFBC	Fri, Feb 12, 2016	16.27	16.75	16.02	16.36
5973	NASDAQ	FFBC	Thu, Feb 11, 2016	15.58	16.10	15.46	16.00
5972	NASDAQ	FFBC	Wed, Feb 10, 2016	16.02	16.62	15.88	15.94
5971	NASDAQ	FFBC	Tue, Feb 9, 2016	15.45	16.06	15.45	15.96
5970	NASDAQ	FFBC	Mon, Feb 8, 2016	15.27	15.74	15.04	15.67
5969	NASDAQ	FFBC	Fri, Feb 5, 2016	15.73	15.89	15.37	15.46
5968	NASDAQ	FFBC	Thu, Feb 4, 2016	15.53	15.89	15.44	15.71
5967	NASDAQ	FFBC	Wed, Feb 3, 2016	15.67	15.78	15.34	15.61
5966	NASDAQ	FFBC	Tue, Feb 2, 2016	15.57	15.61	15.37	15.51
5965	NASDAQ	FFBC	Mon, Feb 1, 2016	15.90	15.90	15.66	15.79
5964	NASDAQ	FFBC	Fri, Jan 29, 2016	15.81	16.00	15.60	16.00
5963	NASDAQ	FFBC	Thu, Jan 28, 2016	15.80	15.96	15.63	15.70
5962	NASDAQ	FFBC	Wed, Jan 27, 2016	15.40	15.77	15.28	15.58
5961	NASDAQ	FFBC	Tue, Jan 26, 2016	15.36	15.71	15.22	15.48
5960	NASDAQ	FFBC	Mon, Jan 25, 2016	15.95	15.95	14.89	14.91
5959	NASDAQ	FFBC	Fri, Jan 22, 2016	14.40	16.01	13.76	15.51
5958	NASDAQ	FFBC	Thu, Jan 21, 2016	16.01	16.11	15.52	15.61
5957	NASDAQ	FFBC	Wed, Jan 20, 2016	15.73	16.13	15.44	15.95
5956	NASDAQ	FFBC	Tue, Jan 19, 2016	16.55	16.55	15.97	16.01
5955	NASDAQ	FFBC	Fri, Jan 15, 2016	16.08	16.40	15.91	16.37
5954	NASDAQ	FFBC	Thu, Jan 14, 2016	16.58	16.82	16.37	16.53
5953	NASDAQ	FFBC	Wed, Jan 13, 2016	16.94	17.02	16.28	16.40
5952	NASDAQ	FFBC	Tue, Jan 12, 2016	16.94	16.99	16.59	16.84
5951	NASDAQ	FFBC	Mon, Jan 11, 2016	16.61	16.92	16.61	16.79
5950	NASDAQ	FFBC	Fri, Jan 8, 2016	16.93	17.02	16.54	16.58
5949	NASDAQ	FFBC	Thu, Jan 7, 2016	16.92	17.17	16.72	16.76
5948	NASDAQ	FFBC	Wed, Jan 6, 2016	17.12	17.81	17.12	17.26
5947	NASDAQ	FFBC	Tue, Jan 5, 2016	17.56	17.61	17.10	17.46
5946	NASDAQ	FFBC	Mon, Jan 4, 2016	17.80	18.11	17.38	17.50
5945	NASDAQ	FFBC	Thu, Dec 31, 2015	18.25	18.34	18.04	18.07
5944	NASDAQ	FFBC	Wed, Dec 30, 2015	18.15	18.32	18.02	18.27
5943	NASDAQ	FFBC	Tue, Dec 29, 2015	18.25	18.39	18.02	18.12
5942	NASDAQ	FFBC	Mon, Dec 28, 2015	18.19	18.21	17.91	18.10
5941	NASDAQ	FFBC	Thu, Dec 24, 2015	18.12	18.33	18.00	18.22
5940	NASDAQ	FFBC	Wed, Dec 23, 2015	18.16	18.20	17.98	18.12
5939	NASDAQ	FFBC	Tue, Dec 22, 2015	18.17	18.17	17.86	18.09
5938	NASDAQ	FFBC	Mon, Dec 21, 2015	17.97	18.28	17.65	18.11
5937	NASDAQ	FFBC	Fri, Dec 18, 2015	18.35	18.39	17.71	17.83
5936	NASDAQ	FFBC	Thu, Dec 17, 2015	18.78	18.85	18.36	18.45
5935	NASDAQ	FFBC	Wed, Dec 16, 2015	18.77	19.00	18.34	18.75
5934	NASDAQ	FFBC	Tue, Dec 15, 2015	18.36	18.70	18.33	18.61
5933	NASDAQ	FFBC	Mon, Dec 14, 2015	18.30	18.57	18.14	18.23
5932	NASDAQ	FFBC	Fri, Dec 11, 2015	18.25	18.61	18.17	18.31
5931	NASDAQ	FFBC	Thu, Dec 10, 2015	18.51	18.78	18.38	18.62
5930	NASDAQ	FFBC	Wed, Dec 9, 2015	18.71	19.09	18.53	18.58
5929	NASDAQ	FFBC	Tue, Dec 8, 2015	18.80	19.07	18.56	18.75
5928	NASDAQ	FFBC	Mon, Dec 7, 2015	19.25	19.36	18.86	18.99
5927	NASDAQ	FFBC	Fri, Dec 4, 2015	19.32	19.66	19.24	19.34
5926	NASDAQ	FFBC	Thu, Dec 3, 2015	19.75	19.86	19.28	19.29
5925	NASDAQ	FFBC	Wed, Dec 2, 2015	20.03	20.08	19.63	19.64
5924	NASDAQ	FFBC	Tue, Dec 1, 2015	20.25	20.47	20.10	20.14
5923	NASDAQ	FFBC	Mon, Nov 30, 2015	20.18	20.33	20.09	20.15
5922	NASDAQ	FFBC	Fri, Nov 27, 2015	20.02	20.19	19.93	20.15
5921	NASDAQ	FFBC	Wed, Nov 25, 2015	20.07	20.16	19.92	20.07
5920	NASDAQ	FFBC	Tue, Nov 24, 2015	19.82	20.08	19.67	20.06
5919	NASDAQ	FFBC	Mon, Nov 23, 2015	19.83	20.12	19.77	19.95
5918	NASDAQ	FFBC	Fri, Nov 20, 2015	19.83	20.05	19.74	19.86
5917	NASDAQ	FFBC	Thu, Nov 19, 2015	19.84	19.95	19.67	19.75
5916	NASDAQ	FFBC	Wed, Nov 18, 2015	19.65	19.91	19.44	19.87
5915	NASDAQ	FFBC	Tue, Nov 17, 2015	19.66	19.98	19.54	19.64
5914	NASDAQ	FFBC	Mon, Nov 16, 2015	19.36	20.03	19.26	19.61
5913	NASDAQ	FFBC	Fri, Nov 13, 2015	19.60	19.81	19.30	19.46
5912	NASDAQ	FFBC	Thu, Nov 12, 2015	19.97	20.21	19.72	19.75
5911	NASDAQ	FFBC	Wed, Nov 11, 2015	20.58	20.66	20.12	20.13
5910	NASDAQ	FFBC	Tue, Nov 10, 2015	20.36	20.62	20.22	20.48
5909	NASDAQ	FFBC	Mon, Nov 9, 2015	20.80	20.80	20.22	20.39
5908	NASDAQ	FFBC	Fri, Nov 6, 2015	20.19	21.00	20.11	20.72
5907	NASDAQ	FFBC	Thu, Nov 5, 2015	19.68	20.14	19.67	20.00
5906	NASDAQ	FFBC	Wed, Nov 4, 2015	19.64	19.79	19.56	19.68
5905	NASDAQ	FFBC	Tue, Nov 3, 2015	19.58	19.67	19.41	19.60
5904	NASDAQ	FFBC	Mon, Nov 2, 2015	19.32	19.71	19.32	19.70
5903	NASDAQ	FFBC	Fri, Oct 30, 2015	19.86	19.89	19.12	19.28
5902	NASDAQ	FFBC	Thu, Oct 29, 2015	19.95	20.20	19.76	19.84
5901	NASDAQ	FFBC	Wed, Oct 28, 2015	19.16	20.05	19.12	20.04
5900	NASDAQ	FFBC	Tue, Oct 27, 2015	19.29	19.51	19.04	19.14
5899	NASDAQ	FFBC	Mon, Oct 26, 2015	19.46	19.63	19.05	19.28
5898	NASDAQ	FFBC	Fri, Oct 23, 2015	19.45	19.75	19.08	19.63
5897	NASDAQ	FFBC	Thu, Oct 22, 2015	19.02	19.28	18.59	19.01
5896	NASDAQ	FFBC	Wed, Oct 21, 2015	19.31	19.43	18.90	18.92
5895	NASDAQ	FFBC	Tue, Oct 20, 2015	18.97	19.35	18.94	19.24
5894	NASDAQ	FFBC	Mon, Oct 19, 2015	19.00	19.20	18.89	19.01
5893	NASDAQ	FFBC	Fri, Oct 16, 2015	19.05	19.15	18.84	19.08
5892	NASDAQ	FFBC	Thu, Oct 15, 2015	18.68	19.00	18.55	19.00
5891	NASDAQ	FFBC	Wed, Oct 14, 2015	18.94	18.97	18.14	18.55
5890	NASDAQ	FFBC	Tue, Oct 13, 2015	19.18	19.22	18.94	18.97
5889	NASDAQ	FFBC	Mon, Oct 12, 2015	19.03	19.29	19.00	19.24
5888	NASDAQ	FFBC	Fri, Oct 9, 2015	19.32	19.44	19.05	19.05
5887	NASDAQ	FFBC	Thu, Oct 8, 2015	19.14	19.36	19.00	19.33
5886	NASDAQ	FFBC	Wed, Oct 7, 2015	18.87	19.18	18.87	19.15
5885	NASDAQ	FFBC	Tue, Oct 6, 2015	18.82	18.97	18.72	18.80
5884	NASDAQ	FFBC	Mon, Oct 5, 2015	18.64	18.95	18.63	18.91
5883	NASDAQ	FFBC	Fri, Oct 2, 2015	18.71	18.71	18.02	18.52
5882	NASDAQ	FFBC	Thu, Oct 1, 2015	19.05	19.12	18.74	18.99
5881	NASDAQ	FFBC	Wed, Sep 30, 2015	18.67	19.14	18.44	19.08
5880	NASDAQ	FFBC	Tue, Sep 29, 2015	18.57	18.73	18.42	18.49
5879	NASDAQ	FFBC	Mon, Sep 28, 2015	18.68	18.78	18.51	18.53
5878	NASDAQ	FFBC	Fri, Sep 25, 2015	18.90	19.04	18.75	18.77
5877	NASDAQ	FFBC	Thu, Sep 24, 2015	18.38	18.76	18.38	18.66
5876	NASDAQ	FFBC	Wed, Sep 23, 2015	18.51	18.70	18.32	18.52
5875	NASDAQ	FFBC	Tue, Sep 22, 2015	18.42	18.53	18.14	18.46
5874	NASDAQ	FFBC	Mon, Sep 21, 2015	18.47	18.77	18.45	18.62
5873	NASDAQ	FFBC	Fri, Sep 18, 2015	18.32	18.49	18.11	18.32
5872	NASDAQ	FFBC	Thu, Sep 17, 2015	19.12	19.36	18.51	18.64
5871	NASDAQ	FFBC	Wed, Sep 16, 2015	19.16	19.17	18.96	19.11
5870	NASDAQ	FFBC	Tue, Sep 15, 2015	19.04	19.20	19.00	19.16
5869	NASDAQ	FFBC	Mon, Sep 14, 2015	18.84	19.16	18.83	18.97
5868	NASDAQ	FFBC	Fri, Sep 11, 2015	18.60	18.96	18.60	18.83
5867	NASDAQ	FFBC	Thu, Sep 10, 2015	18.26	18.77	18.26	18.70
5866	NASDAQ	FFBC	Wed, Sep 9, 2015	18.80	18.84	18.41	18.43
5865	NASDAQ	FFBC	Tue, Sep 8, 2015	18.31	18.71	18.20	18.60
5864	NASDAQ	FFBC	Fri, Sep 4, 2015	17.91	18.23	17.91	18.10
5863	NASDAQ	FFBC	Thu, Sep 3, 2015	18.22	18.33	18.11	18.16
5862	NASDAQ	FFBC	Wed, Sep 2, 2015	18.02	18.31	17.94	18.16
5861	NASDAQ	FFBC	Tue, Sep 1, 2015	18.10	18.24	17.75	17.81
5860	NASDAQ	FFBC	Mon, Aug 31, 2015	18.19	18.45	18.12	18.44
5859	NASDAQ	FFBC	Fri, Aug 28, 2015	18.15	18.39	18.08	18.28
5858	NASDAQ	FFBC	Thu, Aug 27, 2015	18.13	18.48	18.01	18.24
5857	NASDAQ	FFBC	Wed, Aug 26, 2015	17.93	18.12	17.49	18.05
5856	NASDAQ	FFBC	Tue, Aug 25, 2015	18.50	18.50	17.62	17.66
5855	NASDAQ	FFBC	Mon, Aug 24, 2015	18.00	18.46	17.95	17.97
5854	NASDAQ	FFBC	Fri, Aug 21, 2015	18.58	18.99	18.44	18.76
5853	NASDAQ	FFBC	Thu, Aug 20, 2015	19.15	19.24	18.91	18.94
5852	NASDAQ	FFBC	Wed, Aug 19, 2015	19.35	19.54	19.16	19.35
5851	NASDAQ	FFBC	Tue, Aug 18, 2015	19.27	19.51	19.27	19.45
5850	NASDAQ	FFBC	Mon, Aug 17, 2015	19.11	19.29	19.04	19.26
5849	NASDAQ	FFBC	Fri, Aug 14, 2015	18.96	19.26	18.96	19.26
5848	NASDAQ	FFBC	Thu, Aug 13, 2015	19.06	19.28	18.89	19.03
5847	NASDAQ	FFBC	Wed, Aug 12, 2015	19.24	19.44	18.83	19.03
5846	NASDAQ	FFBC	Tue, Aug 11, 2015	19.55	19.66	19.18	19.41
5845	NASDAQ	FFBC	Mon, Aug 10, 2015	19.53	19.69	19.40	19.69
5844	NASDAQ	FFBC	Fri, Aug 7, 2015	19.33	19.52	19.15	19.34
5843	NASDAQ	FFBC	Thu, Aug 6, 2015	19.54	19.59	19.19	19.45
5842	NASDAQ	FFBC	Wed, Aug 5, 2015	19.22	19.73	19.01	19.54
5841	NASDAQ	FFBC	Tue, Aug 4, 2015	19.18	19.35	19.06	19.10
5840	NASDAQ	FFBC	Mon, Aug 3, 2015	19.01	19.21	18.79	19.15
5839	NASDAQ	FFBC	Fri, Jul 31, 2015	18.99	19.13	18.52	19.01
5838	NASDAQ	FFBC	Thu, Jul 30, 2015	18.25	18.84	18.25	18.76
5837	NASDAQ	FFBC	Wed, Jul 29, 2015	18.39	18.46	18.13	18.30
5836	NASDAQ	FFBC	Tue, Jul 28, 2015	18.65	18.65	18.20	18.42
5835	NASDAQ	FFBC	Mon, Jul 27, 2015	18.58	18.82	18.46	18.52
5834	NASDAQ	FFBC	Fri, Jul 24, 2015	18.13	19.19	18.13	18.76
5833	NASDAQ	FFBC	Thu, Jul 23, 2015	18.46	18.51	18.04	18.07
5832	NASDAQ	FFBC	Wed, Jul 22, 2015	18.15	18.54	18.15	18.42
5831	NASDAQ	FFBC	Tue, Jul 21, 2015	18.33	18.64	18.16	18.20
5830	NASDAQ	FFBC	Mon, Jul 20, 2015	18.26	18.44	18.18	18.38
5829	NASDAQ	FFBC	Fri, Jul 17, 2015	18.38	18.38	18.08	18.24
5828	NASDAQ	FFBC	Thu, Jul 16, 2015	18.46	18.63	18.20	18.34
5827	NASDAQ	FFBC	Wed, Jul 15, 2015	18.30	18.42	18.02	18.30
5826	NASDAQ	FFBC	Tue, Jul 14, 2015	18.06	18.22	17.99	18.20
5825	NASDAQ	FFBC	Mon, Jul 13, 2015	18.14	18.24	17.98	18.12
5824	NASDAQ	FFBC	Fri, Jul 10, 2015	17.96	18.11	17.85	18.02
5823	NASDAQ	FFBC	Thu, Jul 9, 2015	17.82	17.87	17.62	17.70
5822	NASDAQ	FFBC	Wed, Jul 8, 2015	17.48	17.69	17.45	17.55
5821	NASDAQ	FFBC	Tue, Jul 7, 2015	17.85	17.85	17.38	17.60
5820	NASDAQ	FFBC	Mon, Jul 6, 2015	17.59	17.93	17.49	17.88
5819	NASDAQ	FFBC	Thu, Jul 2, 2015	18.22	18.22	17.67	17.80
5818	NASDAQ	FFBC	Wed, Jul 1, 2015	18.20	18.38	18.05	18.23
5817	NASDAQ	FFBC	Tue, Jun 30, 2015	18.20	18.20	17.84	17.94
5816	NASDAQ	FFBC	Mon, Jun 29, 2015	18.29	18.70	17.95	17.97
5815	NASDAQ	FFBC	Fri, Jun 26, 2015	18.60	18.64	18.45	18.49
5814	NASDAQ	FFBC	Thu, Jun 25, 2015	18.56	18.71	18.43	18.55
5813	NASDAQ	FFBC	Wed, Jun 24, 2015	18.39	18.59	18.38	18.45
5812	NASDAQ	FFBC	Tue, Jun 23, 2015	18.25	18.49	18.25	18.42
5811	NASDAQ	FFBC	Mon, Jun 22, 2015	18.24	18.33	18.09	18.22
5810	NASDAQ	FFBC	Fri, Jun 19, 2015	18.03	18.19	17.95	18.13
5809	NASDAQ	FFBC	Thu, Jun 18, 2015	17.87	18.06	17.68	18.01
5808	NASDAQ	FFBC	Wed, Jun 17, 2015	18.23	18.26	17.71	17.80
5807	NASDAQ	FFBC	Tue, Jun 16, 2015	17.89	18.16	17.80	18.14
5806	NASDAQ	FFBC	Mon, Jun 15, 2015	17.91	18.00	17.63	17.88
5805	NASDAQ	FFBC	Fri, Jun 12, 2015	18.02	18.12	17.88	18.03
5804	NASDAQ	FFBC	Thu, Jun 11, 2015	18.14	18.16	17.83	18.09
5803	NASDAQ	FFBC	Wed, Jun 10, 2015	17.99	18.24	17.96	18.13
5802	NASDAQ	FFBC	Tue, Jun 9, 2015	17.73	17.97	17.57	17.84
5801	NASDAQ	FFBC	Mon, Jun 8, 2015	17.79	17.90	17.66	17.72
5800	NASDAQ	FFBC	Fri, Jun 5, 2015	17.55	17.84	17.47	17.82
5799	NASDAQ	FFBC	Thu, Jun 4, 2015	17.60	17.68	17.39	17.47
5798	NASDAQ	FFBC	Wed, Jun 3, 2015	17.47	17.75	17.34	17.75
5797	NASDAQ	FFBC	Tue, Jun 2, 2015	17.17	17.49	17.08	17.37
5796	NASDAQ	FFBC	Mon, Jun 1, 2015	17.47	17.47	17.12	17.20
5795	NASDAQ	FFBC	Fri, May 29, 2015	17.40	17.48	17.18	17.37
5794	NASDAQ	FFBC	Thu, May 28, 2015	17.40	17.56	17.39	17.53
5793	NASDAQ	FFBC	Wed, May 27, 2015	17.21	17.51	17.13	17.49
5792	NASDAQ	FFBC	Tue, May 26, 2015	17.36	17.42	17.16	17.34
5791	NASDAQ	FFBC	Fri, May 22, 2015	17.49	17.76	17.39	17.48
5790	NASDAQ	FFBC	Thu, May 21, 2015	17.54	17.66	17.47	17.54
5789	NASDAQ	FFBC	Wed, May 20, 2015	17.54	17.63	17.33	17.59
5788	NASDAQ	FFBC	Tue, May 19, 2015	17.30	17.62	17.26	17.58
5787	NASDAQ	FFBC	Mon, May 18, 2015	16.93	17.40	16.92	17.28
5786	NASDAQ	FFBC	Fri, May 15, 2015	17.10	17.23	16.75	16.95
5785	NASDAQ	FFBC	Thu, May 14, 2015	17.11	17.20	16.98	17.14
5784	NASDAQ	FFBC	Wed, May 13, 2015	17.08	17.08	16.82	17.01
5783	NASDAQ	FFBC	Tue, May 12, 2015	16.87	17.09	16.72	17.02
5782	NASDAQ	FFBC	Mon, May 11, 2015	16.81	17.09	16.81	16.94
5781	NASDAQ	FFBC	Fri, May 8, 2015	17.00	17.00	16.71	16.79
5780	NASDAQ	FFBC	Thu, May 7, 2015	16.73	16.96	16.61	16.83
5779	NASDAQ	FFBC	Wed, May 6, 2015	16.77	16.91	16.61	16.75
5778	NASDAQ	FFBC	Tue, May 5, 2015	16.71	16.87	16.63	16.71
5777	NASDAQ	FFBC	Mon, May 4, 2015	16.75	16.82	16.60	16.68
5776	NASDAQ	FFBC	Fri, May 1, 2015	17.25	17.40	16.67	16.78
5775	NASDAQ	FFBC	Thu, Apr 30, 2015	17.28	17.52	17.20	17.26
5774	NASDAQ	FFBC	Wed, Apr 29, 2015	17.52	17.80	17.44	17.60
5773	NASDAQ	FFBC	Tue, Apr 28, 2015	17.36	17.67	17.26	17.64
5772	NASDAQ	FFBC	Mon, Apr 27, 2015	17.41	17.65	17.17	17.30
5771	NASDAQ	FFBC	Fri, Apr 24, 2015	17.52	17.60	17.35	17.38
5770	NASDAQ	FFBC	Thu, Apr 23, 2015	17.49	17.60	17.35	17.51
5769	NASDAQ	FFBC	Wed, Apr 22, 2015	17.50	17.63	17.25	17.58
5768	NASDAQ	FFBC	Tue, Apr 21, 2015	17.55	17.70	17.47	17.50
5767	NASDAQ	FFBC	Mon, Apr 20, 2015	17.43	17.71	17.34	17.52
5766	NASDAQ	FFBC	Fri, Apr 17, 2015	17.67	17.68	17.20	17.35
5765	NASDAQ	FFBC	Thu, Apr 16, 2015	17.70	17.87	17.52	17.81
5764	NASDAQ	FFBC	Wed, Apr 15, 2015	17.53	17.82	17.49	17.77
5763	NASDAQ	FFBC	Tue, Apr 14, 2015	17.74	17.79	17.42	17.50
5762	NASDAQ	FFBC	Mon, Apr 13, 2015	17.62	17.83	17.60	17.81
5761	NASDAQ	FFBC	Fri, Apr 10, 2015	17.70	17.80	17.62	17.66
5760	NASDAQ	FFBC	Thu, Apr 9, 2015	17.64	17.70	17.39	17.61
5759	NASDAQ	FFBC	Wed, Apr 8, 2015	17.68	17.76	17.58	17.69
5758	NASDAQ	FFBC	Tue, Apr 7, 2015	17.80	17.81	17.61	17.70
5757	NASDAQ	FFBC	Mon, Apr 6, 2015	17.74	17.89	17.50	17.78
5756	NASDAQ	FFBC	Thu, Apr 2, 2015	17.82	18.00	17.82	17.92
5755	NASDAQ	FFBC	Wed, Apr 1, 2015	17.79	17.90	17.57	17.88
5754	NASDAQ	FFBC	Tue, Mar 31, 2015	17.66	17.91	17.63	17.81
5753	NASDAQ	FFBC	Mon, Mar 30, 2015	17.42	17.89	17.36	17.79
5752	NASDAQ	FFBC	Fri, Mar 27, 2015	17.48	17.53	17.26	17.42
5751	NASDAQ	FFBC	Thu, Mar 26, 2015	17.44	17.57	17.21	17.54
5750	NASDAQ	FFBC	Wed, Mar 25, 2015	17.80	17.80	17.44	17.45
5749	NASDAQ	FFBC	Tue, Mar 24, 2015	17.73	17.83	17.65	17.79
5748	NASDAQ	FFBC	Mon, Mar 23, 2015	17.69	17.86	17.58	17.78
5747	NASDAQ	FFBC	Fri, Mar 20, 2015	17.55	17.84	17.39	17.74
5746	NASDAQ	FFBC	Thu, Mar 19, 2015	17.46	17.48	17.22	17.46
5745	NASDAQ	FFBC	Wed, Mar 18, 2015	17.75	17.92	17.40	17.49
5744	NASDAQ	FFBC	Tue, Mar 17, 2015	17.66	17.89	17.58	17.85
5743	NASDAQ	FFBC	Mon, Mar 16, 2015	17.88	17.99	17.73	17.77
5742	NASDAQ	FFBC	Fri, Mar 13, 2015	17.88	17.95	17.55	17.85
5741	NASDAQ	FFBC	Thu, Mar 12, 2015	17.18	17.89	17.14	17.86
5740	NASDAQ	FFBC	Wed, Mar 11, 2015	17.04	17.18	16.93	17.01
5739	NASDAQ	FFBC	Tue, Mar 10, 2015	17.03	17.20	16.89	16.97
5738	NASDAQ	FFBC	Mon, Mar 9, 2015	17.08	17.28	17.08	17.25
5737	NASDAQ	FFBC	Fri, Mar 6, 2015	16.85	17.35	16.85	17.01
5736	NASDAQ	FFBC	Thu, Mar 5, 2015	17.10	17.33	16.84	16.95
5735	NASDAQ	FFBC	Wed, Mar 4, 2015	17.26	17.30	17.06	17.09
5734	NASDAQ	FFBC	Tue, Mar 3, 2015	17.45	17.59	17.32	17.32
5733	NASDAQ	FFBC	Mon, Mar 2, 2015	17.37	17.63	17.37	17.55
5732	NASDAQ	FFBC	Fri, Feb 27, 2015	17.53	17.64	17.41	17.43
5731	NASDAQ	FFBC	Thu, Feb 26, 2015	17.49	17.77	17.45	17.59
5730	NASDAQ	FFBC	Wed, Feb 25, 2015	17.82	17.82	17.51	17.55
5729	NASDAQ	FFBC	Tue, Feb 24, 2015	17.72	17.98	17.69	17.97
5728	NASDAQ	FFBC	Mon, Feb 23, 2015	17.55	17.69	17.47	17.68
5727	NASDAQ	FFBC	Fri, Feb 20, 2015	17.74	17.74	17.38	17.67
5726	NASDAQ	FFBC	Thu, Feb 19, 2015	17.64	17.85	17.57	17.71
5725	NASDAQ	FFBC	Wed, Feb 18, 2015	18.00	18.02	17.65	17.75
5724	NASDAQ	FFBC	Tue, Feb 17, 2015	17.80	18.11	17.71	18.10
5723	NASDAQ	FFBC	Fri, Feb 13, 2015	17.86	17.98	17.68	17.79
5722	NASDAQ	FFBC	Thu, Feb 12, 2015	17.49	17.81	17.46	17.79
5721	NASDAQ	FFBC	Wed, Feb 11, 2015	17.40	17.46	17.24	17.37
5720	NASDAQ	FFBC	Tue, Feb 10, 2015	17.60	17.60	17.22	17.45
5719	NASDAQ	FFBC	Mon, Feb 9, 2015	17.81	17.81	17.39	17.40
5718	NASDAQ	FFBC	Fri, Feb 6, 2015	17.74	18.07	17.39	17.85
5717	NASDAQ	FFBC	Thu, Feb 5, 2015	17.25	17.67	17.17	17.66
5716	NASDAQ	FFBC	Wed, Feb 4, 2015	17.21	17.44	16.75	17.17
5715	NASDAQ	FFBC	Tue, Feb 3, 2015	17.01	17.52	17.01	17.34
5714	NASDAQ	FFBC	Mon, Feb 2, 2015	16.50	17.02	16.44	16.99
5713	NASDAQ	FFBC	Fri, Jan 30, 2015	16.48	16.97	16.48	16.52
5712	NASDAQ	FFBC	Thu, Jan 29, 2015	16.59	16.99	16.58	16.90
5711	NASDAQ	FFBC	Wed, Jan 28, 2015	17.29	17.29	16.56	16.61
5710	NASDAQ	FFBC	Tue, Jan 27, 2015	17.30	17.39	17.15	17.20
5709	NASDAQ	FFBC	Mon, Jan 26, 2015	17.26	17.55	17.05	17.47
5708	NASDAQ	FFBC	Fri, Jan 23, 2015	17.68	17.68	17.27	17.35
5707	NASDAQ	FFBC	Thu, Jan 22, 2015	16.98	17.71	16.83	17.68
5706	NASDAQ	FFBC	Wed, Jan 21, 2015	16.94	17.16	16.78	16.78
5705	NASDAQ	FFBC	Tue, Jan 20, 2015	17.16	17.17	16.88	16.99
5704	NASDAQ	FFBC	Fri, Jan 16, 2015	16.67	17.11	16.42	17.08
5703	NASDAQ	FFBC	Thu, Jan 15, 2015	16.66	16.80	16.50	16.69
5702	NASDAQ	FFBC	Wed, Jan 14, 2015	16.78	16.91	16.53	16.71
5701	NASDAQ	FFBC	Tue, Jan 13, 2015	17.18	17.48	16.81	17.02
5700	NASDAQ	FFBC	Mon, Jan 12, 2015	17.12	17.27	16.88	17.00
5699	NASDAQ	FFBC	Fri, Jan 9, 2015	17.73	17.73	17.11	17.12
5698	NASDAQ	FFBC	Thu, Jan 8, 2015	17.46	17.72	17.33	17.70
5697	NASDAQ	FFBC	Wed, Jan 7, 2015	17.39	17.62	16.95	17.39
5696	NASDAQ	FFBC	Tue, Jan 6, 2015	17.86	17.86	17.23	17.31
5695	NASDAQ	FFBC	Mon, Jan 5, 2015	18.18	18.18	17.76	17.82
5694	NASDAQ	FFBC	Fri, Jan 2, 2015	18.75	18.78	18.12	18.30
5693	NASDAQ	FFBC	Wed, Dec 31, 2014	18.90	19.04	18.58	18.59
5692	NASDAQ	FFBC	Tue, Dec 30, 2014	18.79	19.03	18.79	18.79
5691	NASDAQ	FFBC	Mon, Dec 29, 2014	18.70	19.00	18.69	19.00
5690	NASDAQ	FFBC	Fri, Dec 26, 2014	18.64	18.71	18.51	18.69
5689	NASDAQ	FFBC	Wed, Dec 24, 2014	18.63	18.72	18.51	18.63
5688	NASDAQ	FFBC	Tue, Dec 23, 2014	18.79	18.89	18.56	18.66
5687	NASDAQ	FFBC	Mon, Dec 22, 2014	18.45	18.66	18.36	18.66
5686	NASDAQ	FFBC	Fri, Dec 19, 2014	18.55	18.61	18.29	18.42
5685	NASDAQ	FFBC	Thu, Dec 18, 2014	18.24	18.37	18.00	18.37
5684	NASDAQ	FFBC	Wed, Dec 17, 2014	17.52	18.07	17.35	18.00
5683	NASDAQ	FFBC	Tue, Dec 16, 2014	17.23	17.68	17.17	17.51
5682	NASDAQ	FFBC	Mon, Dec 15, 2014	17.39	17.52	17.11	17.29
5681	NASDAQ	FFBC	Fri, Dec 12, 2014	17.36	17.48	17.14	17.27
5680	NASDAQ	FFBC	Thu, Dec 11, 2014	17.52	17.79	17.26	17.60
5679	NASDAQ	FFBC	Wed, Dec 10, 2014	18.06	18.21	17.38	17.42
5678	NASDAQ	FFBC	Tue, Dec 9, 2014	17.58	18.18	17.28	18.16
5677	NASDAQ	FFBC	Mon, Dec 8, 2014	17.90	18.18	17.74	17.83
5676	NASDAQ	FFBC	Fri, Dec 5, 2014	17.74	18.04	17.74	17.96
5675	NASDAQ	FFBC	Thu, Dec 4, 2014	17.76	17.79	17.64	17.73
5674	NASDAQ	FFBC	Wed, Dec 3, 2014	17.49	17.81	17.20	17.76
5673	NASDAQ	FFBC	Tue, Dec 2, 2014	17.36	17.68	17.06	17.50
5672	NASDAQ	FFBC	Mon, Dec 1, 2014	17.72	17.89	17.28	17.29
5671	NASDAQ	FFBC	Fri, Nov 28, 2014	18.16	18.23	17.70	17.71
5670	NASDAQ	FFBC	Wed, Nov 26, 2014	18.20	18.24	18.06	18.11
5669	NASDAQ	FFBC	Tue, Nov 25, 2014	18.03	18.25	17.88	18.24
5668	NASDAQ	FFBC	Mon, Nov 24, 2014	17.94	18.20	17.85	18.15
5667	NASDAQ	FFBC	Fri, Nov 21, 2014	18.24	18.29	17.81	17.84
5666	NASDAQ	FFBC	Thu, Nov 20, 2014	17.82	18.08	17.80	18.08
5665	NASDAQ	FFBC	Wed, Nov 19, 2014	17.99	18.02	17.70	17.93
5664	NASDAQ	FFBC	Tue, Nov 18, 2014	18.11	18.24	17.99	18.02
5663	NASDAQ	FFBC	Mon, Nov 17, 2014	18.11	18.20	17.99	18.10
5662	NASDAQ	FFBC	Fri, Nov 14, 2014	18.16	18.25	18.05	18.12
5661	NASDAQ	FFBC	Thu, Nov 13, 2014	18.44	18.45	18.31	18.43
5660	NASDAQ	FFBC	Wed, Nov 12, 2014	18.34	18.54	18.34	18.46
5659	NASDAQ	FFBC	Tue, Nov 11, 2014	18.45	18.59	18.36	18.40
5658	NASDAQ	FFBC	Mon, Nov 10, 2014	18.46	18.55	18.28	18.50
5657	NASDAQ	FFBC	Fri, Nov 7, 2014	18.26	18.54	18.09	18.53
5656	NASDAQ	FFBC	Thu, Nov 6, 2014	18.12	18.28	17.94	18.25
5655	NASDAQ	FFBC	Wed, Nov 5, 2014	18.00	18.13	17.85	18.05
5654	NASDAQ	FFBC	Tue, Nov 4, 2014	17.71	17.90	17.56	17.87
5653	NASDAQ	FFBC	Mon, Nov 3, 2014	17.61	17.99	17.59	17.83
5652	NASDAQ	FFBC	Fri, Oct 31, 2014	16.85	17.56	16.55	17.54
5651	NASDAQ	FFBC	Thu, Oct 30, 2014	16.50	16.82	16.50	16.72
5650	NASDAQ	FFBC	Wed, Oct 29, 2014	16.44	16.72	16.31	16.66
5649	NASDAQ	FFBC	Tue, Oct 28, 2014	15.96	16.50	15.90	16.50
5648	NASDAQ	FFBC	Mon, Oct 27, 2014	15.82	15.98	15.67	15.86
5647	NASDAQ	FFBC	Fri, Oct 24, 2014	15.89	15.97	15.64	15.84
5646	NASDAQ	FFBC	Thu, Oct 23, 2014	15.87	16.05	15.81	15.85
5645	NASDAQ	FFBC	Wed, Oct 22, 2014	15.85	16.02	15.67	15.71
5644	NASDAQ	FFBC	Tue, Oct 21, 2014	15.60	15.88	15.54	15.85
5643	NASDAQ	FFBC	Mon, Oct 20, 2014	15.40	15.59	15.34	15.47
5642	NASDAQ	FFBC	Fri, Oct 17, 2014	15.77	15.98	15.32	15.44
5641	NASDAQ	FFBC	Thu, Oct 16, 2014	15.10	15.60	15.06	15.56
5640	NASDAQ	FFBC	Wed, Oct 15, 2014	15.45	15.49	15.00	15.35
5639	NASDAQ	FFBC	Tue, Oct 14, 2014	15.59	15.81	15.46	15.70
5638	NASDAQ	FFBC	Mon, Oct 13, 2014	15.37	15.60	15.28	15.52
5637	NASDAQ	FFBC	Fri, Oct 10, 2014	15.30	15.60	15.30	15.34
5636	NASDAQ	FFBC	Thu, Oct 9, 2014	15.78	15.78	15.38	15.38
5635	NASDAQ	FFBC	Wed, Oct 8, 2014	15.62	15.87	15.46	15.83
5634	NASDAQ	FFBC	Tue, Oct 7, 2014	15.71	15.83	15.60	15.66
5633	NASDAQ	FFBC	Mon, Oct 6, 2014	15.95	15.95	15.68	15.83
5632	NASDAQ	FFBC	Fri, Oct 3, 2014	16.00	16.22	15.91	15.91
5631	NASDAQ	FFBC	Thu, Oct 2, 2014	15.76	15.97	15.69	15.89
5630	NASDAQ	FFBC	Wed, Oct 1, 2014	15.85	15.97	15.73	15.80
5629	NASDAQ	FFBC	Tue, Sep 30, 2014	15.93	15.99	15.81	15.83
5628	NASDAQ	FFBC	Mon, Sep 29, 2014	15.69	15.99	15.69	15.93
5627	NASDAQ	FFBC	Fri, Sep 26, 2014	15.85	15.95	15.67	15.89
5626	NASDAQ	FFBC	Thu, Sep 25, 2014	16.17	16.17	15.83	15.84
5625	NASDAQ	FFBC	Wed, Sep 24, 2014	16.17	16.28	16.04	16.21
5624	NASDAQ	FFBC	Tue, Sep 23, 2014	16.33	16.46	16.14	16.14
5623	NASDAQ	FFBC	Mon, Sep 22, 2014	16.50	16.65	16.29	16.33
5622	NASDAQ	FFBC	Fri, Sep 19, 2014	16.82	17.02	16.53	16.54
5621	NASDAQ	FFBC	Thu, Sep 18, 2014	16.58	16.90	16.58	16.83
5620	NASDAQ	FFBC	Wed, Sep 17, 2014	16.52	16.73	16.43	16.55
5619	NASDAQ	FFBC	Tue, Sep 16, 2014	16.55	16.78	16.46	16.55
5618	NASDAQ	FFBC	Mon, Sep 15, 2014	16.86	16.86	16.64	16.64
5617	NASDAQ	FFBC	Fri, Sep 12, 2014	16.95	17.05	16.75	16.93
5616	NASDAQ	FFBC	Thu, Sep 11, 2014	16.69	16.93	16.69	16.90
5615	NASDAQ	FFBC	Wed, Sep 10, 2014	16.50	16.82	16.50	16.81
5614	NASDAQ	FFBC	Tue, Sep 9, 2014	16.72	16.72	16.52	16.52
5613	NASDAQ	FFBC	Mon, Sep 8, 2014	16.64	16.82	16.50	16.79
5612	NASDAQ	FFBC	Fri, Sep 5, 2014	16.57	16.73	16.51	16.70
5611	NASDAQ	FFBC	Thu, Sep 4, 2014	16.78	16.95	16.63	16.66
5610	NASDAQ	FFBC	Wed, Sep 3, 2014	16.84	16.90	16.66	16.74
5609	NASDAQ	FFBC	Tue, Sep 2, 2014	16.73	16.89	16.65	16.79
5608	NASDAQ	FFBC	Fri, Aug 29, 2014	16.47	16.62	16.41	16.61
5607	NASDAQ	FFBC	Thu, Aug 28, 2014	16.51	16.69	16.47	16.48
5606	NASDAQ	FFBC	Wed, Aug 27, 2014	16.79	16.79	16.57	16.61
5605	NASDAQ	FFBC	Tue, Aug 26, 2014	16.72	16.93	16.67	16.91
5604	NASDAQ	FFBC	Mon, Aug 25, 2014	16.78	16.85	16.59	16.74
5603	NASDAQ	FFBC	Fri, Aug 22, 2014	16.74	16.92	16.69	16.74
5602	NASDAQ	FFBC	Thu, Aug 21, 2014	16.49	16.83	16.31	16.79
5601	NASDAQ	FFBC	Wed, Aug 20, 2014	16.62	16.71	16.36	16.50
5600	NASDAQ	FFBC	Tue, Aug 19, 2014	16.64	16.78	16.64	16.71
5599	NASDAQ	FFBC	Mon, Aug 18, 2014	16.56	16.67	16.39	16.63
5598	NASDAQ	FFBC	Fri, Aug 15, 2014	16.67	16.75	16.19	16.35
5597	NASDAQ	FFBC	Thu, Aug 14, 2014	16.58	16.72	16.46	16.48
5596	NASDAQ	FFBC	Wed, Aug 13, 2014	16.47	16.68	16.45	16.62
5595	NASDAQ	FFBC	Tue, Aug 12, 2014	16.52	16.64	16.32	16.43
5594	NASDAQ	FFBC	Mon, Aug 11, 2014	16.56	16.79	16.39	16.60
5593	NASDAQ	FFBC	Fri, Aug 8, 2014	16.42	16.57	16.12	16.46
5592	NASDAQ	FFBC	Thu, Aug 7, 2014	16.67	16.74	16.33	16.43
5591	NASDAQ	FFBC	Wed, Aug 6, 2014	16.29	16.69	16.29	16.66
5590	NASDAQ	FFBC	Tue, Aug 5, 2014	15.64	16.43	15.64	16.39
5589	NASDAQ	FFBC	Mon, Aug 4, 2014	16.31	16.38	16.13	16.33
5588	NASDAQ	FFBC	Fri, Aug 1, 2014	16.39	16.43	16.04	16.26
5587	NASDAQ	FFBC	Thu, Jul 31, 2014	16.34	16.50	16.25	16.34
5586	NASDAQ	FFBC	Wed, Jul 30, 2014	16.53	16.73	16.24	16.53
5585	NASDAQ	FFBC	Tue, Jul 29, 2014	16.27	16.45	16.21	16.37
5584	NASDAQ	FFBC	Mon, Jul 28, 2014	16.68	16.75	16.26	16.31
5583	NASDAQ	FFBC	Fri, Jul 25, 2014	16.02	16.76	16.02	16.59
5582	NASDAQ	FFBC	Thu, Jul 24, 2014	16.30	16.56	16.16	16.36
5581	NASDAQ	FFBC	Wed, Jul 23, 2014	16.21	16.31	16.02	16.27
5580	NASDAQ	FFBC	Tue, Jul 22, 2014	16.31	16.56	16.14	16.19
5579	NASDAQ	FFBC	Mon, Jul 21, 2014	16.27	16.43	16.15	16.26
5578	NASDAQ	FFBC	Fri, Jul 18, 2014	16.17	16.44	16.12	16.39
5577	NASDAQ	FFBC	Thu, Jul 17, 2014	16.58	16.79	16.16	16.23
5576	NASDAQ	FFBC	Wed, Jul 16, 2014	16.86	16.93	16.64	16.65
5575	NASDAQ	FFBC	Tue, Jul 15, 2014	16.84	16.96	16.71	16.85
5574	NASDAQ	FFBC	Mon, Jul 14, 2014	16.91	16.93	16.72	16.78
5573	NASDAQ	FFBC	Fri, Jul 11, 2014	16.77	16.80	16.59	16.73
5572	NASDAQ	FFBC	Thu, Jul 10, 2014	16.75	16.97	16.68	16.83
5571	NASDAQ	FFBC	Wed, Jul 9, 2014	17.25	17.48	17.07	17.08
5570	NASDAQ	FFBC	Tue, Jul 8, 2014	17.32	17.32	17.06	17.11
5569	NASDAQ	FFBC	Mon, Jul 7, 2014	17.54	17.59	17.36	17.37
5568	NASDAQ	FFBC	Thu, Jul 3, 2014	17.42	17.75	17.39	17.66
5567	NASDAQ	FFBC	Wed, Jul 2, 2014	17.54	17.59	17.34	17.38
5566	NASDAQ	FFBC	Tue, Jul 1, 2014	17.33	17.80	17.22	17.56
5565	NASDAQ	FFBC	Mon, Jun 30, 2014	17.12	17.22	16.92	17.21
5564	NASDAQ	FFBC	Fri, Jun 27, 2014	16.90	17.20	16.90	17.10
5563	NASDAQ	FFBC	Thu, Jun 26, 2014	17.10	17.10	16.88	17.05
5562	NASDAQ	FFBC	Wed, Jun 25, 2014	16.72	17.17	16.54	17.14
5561	NASDAQ	FFBC	Tue, Jun 24, 2014	17.06	17.23	16.86	16.86
5560	NASDAQ	FFBC	Mon, Jun 23, 2014	17.38	17.61	16.96	17.04
5559	NASDAQ	FFBC	Fri, Jun 20, 2014	17.47	17.58	17.32	17.39
5558	NASDAQ	FFBC	Thu, Jun 19, 2014	17.43	17.45	17.02	17.37
5557	NASDAQ	FFBC	Wed, Jun 18, 2014	17.10	17.48	16.89	17.43
5556	NASDAQ	FFBC	Tue, Jun 17, 2014	16.65	17.19	16.60	17.15
5555	NASDAQ	FFBC	Mon, Jun 16, 2014	16.76	16.92	16.61	16.70
5554	NASDAQ	FFBC	Fri, Jun 13, 2014	16.93	17.07	16.72	16.85
5553	NASDAQ	FFBC	Thu, Jun 12, 2014	16.87	16.99	16.68	16.83
5552	NASDAQ	FFBC	Wed, Jun 11, 2014	17.06	17.13	16.84	16.91
5551	NASDAQ	FFBC	Tue, Jun 10, 2014	17.23	17.31	16.90	17.20
5550	NASDAQ	FFBC	Mon, Jun 9, 2014	16.92	17.36	16.92	17.34
5549	NASDAQ	FFBC	Fri, Jun 6, 2014	16.87	17.07	16.74	16.96
5548	NASDAQ	FFBC	Thu, Jun 5, 2014	16.30	16.81	16.23	16.75
5547	NASDAQ	FFBC	Wed, Jun 4, 2014	16.24	16.44	16.18	16.28
5546	NASDAQ	FFBC	Tue, Jun 3, 2014	16.20	16.64	16.20	16.31
5545	NASDAQ	FFBC	Mon, Jun 2, 2014	16.25	16.48	16.06	16.31
5544	NASDAQ	FFBC	Fri, May 30, 2014	16.24	16.45	16.20	16.26
5543	NASDAQ	FFBC	Thu, May 29, 2014	16.27	16.34	16.11	16.21
5542	NASDAQ	FFBC	Wed, May 28, 2014	16.33	16.65	16.10	16.26
5541	NASDAQ	FFBC	Tue, May 27, 2014	16.29	16.58	16.20	16.46
5540	NASDAQ	FFBC	Fri, May 23, 2014	16.04	16.50	15.96	16.16
5539	NASDAQ	FFBC	Thu, May 22, 2014	15.90	16.09	15.75	16.00
5538	NASDAQ	FFBC	Wed, May 21, 2014	15.81	15.99	15.71	15.90
5537	NASDAQ	FFBC	Tue, May 20, 2014	15.67	15.79	15.57	15.77
5536	NASDAQ	FFBC	Mon, May 19, 2014	15.56	15.81	15.56	15.71
5535	NASDAQ	FFBC	Fri, May 16, 2014	15.54	15.62	15.43	15.58
5534	NASDAQ	FFBC	Thu, May 15, 2014	15.38	15.60	15.01	15.59
5533	NASDAQ	FFBC	Wed, May 14, 2014	15.89	16.05	15.44	15.51
5532	NASDAQ	FFBC	Tue, May 13, 2014	16.22	16.30	15.91	15.91
5531	NASDAQ	FFBC	Mon, May 12, 2014	16.00	16.34	15.96	16.26
5530	NASDAQ	FFBC	Fri, May 9, 2014	15.56	15.99	15.50	15.98
5529	NASDAQ	FFBC	Thu, May 8, 2014	15.81	16.05	15.62	15.65
5528	NASDAQ	FFBC	Wed, May 7, 2014	15.62	15.87	15.42	15.83
5527	NASDAQ	FFBC	Tue, May 6, 2014	15.77	15.90	15.58	15.64
5526	NASDAQ	FFBC	Mon, May 5, 2014	15.82	15.92	15.72	15.86
5525	NASDAQ	FFBC	Fri, May 2, 2014	16.09	16.48	15.93	15.99
5524	NASDAQ	FFBC	Thu, May 1, 2014	16.14	16.33	15.88	16.09
5523	NASDAQ	FFBC	Wed, Apr 30, 2014	16.20	16.27	15.70	16.19
5522	NASDAQ	FFBC	Tue, Apr 29, 2014	16.55	16.66	16.28	16.28
5521	NASDAQ	FFBC	Mon, Apr 28, 2014	16.74	16.82	16.21	16.46
5520	NASDAQ	FFBC	Fri, Apr 25, 2014	16.87	16.93	16.59	16.70
5519	NASDAQ	FFBC	Thu, Apr 24, 2014	17.27	17.27	16.90	16.98
5518	NASDAQ	FFBC	Wed, Apr 23, 2014	17.20	17.32	17.10	17.20
5517	NASDAQ	FFBC	Tue, Apr 22, 2014	17.12	17.39	17.00	17.23
5516	NASDAQ	FFBC	Mon, Apr 21, 2014	17.34	17.54	15.52	17.13
5515	NASDAQ	FFBC	Thu, Apr 17, 2014	17.14	17.41	17.00	17.39
5514	NASDAQ	FFBC	Wed, Apr 16, 2014	17.23	17.23	17.00	17.10
5513	NASDAQ	FFBC	Tue, Apr 15, 2014	17.05	17.19	16.74	17.07
5512	NASDAQ	FFBC	Mon, Apr 14, 2014	17.16	17.19	16.86	17.00
5511	NASDAQ	FFBC	Fri, Apr 11, 2014	16.93	17.22	16.75	16.95
5510	NASDAQ	FFBC	Thu, Apr 10, 2014	17.62	17.71	16.94	17.11
5509	NASDAQ	FFBC	Wed, Apr 9, 2014	17.69	17.80	17.47	17.61
5508	NASDAQ	FFBC	Tue, Apr 8, 2014	17.71	17.94	17.62	17.69
5507	NASDAQ	FFBC	Mon, Apr 7, 2014	17.87	17.96	17.49	17.74
5506	NASDAQ	FFBC	Fri, Apr 4, 2014	18.37	18.41	17.82	17.87
5505	NASDAQ	FFBC	Thu, Apr 3, 2014	18.41	18.45	18.13	18.33
5504	NASDAQ	FFBC	Wed, Apr 2, 2014	18.45	18.45	18.28	18.41
5503	NASDAQ	FFBC	Tue, Apr 1, 2014	18.00	18.50	17.92	18.43
5502	NASDAQ	FFBC	Mon, Mar 31, 2014	17.66	17.98	17.54	17.98
5501	NASDAQ	FFBC	Fri, Mar 28, 2014	17.50	17.86	17.43	17.57
5500	NASDAQ	FFBC	Thu, Mar 27, 2014	17.91	18.04	17.54	17.56
5499	NASDAQ	FFBC	Wed, Mar 26, 2014	18.31	18.34	17.93	17.94
5498	NASDAQ	FFBC	Tue, Mar 25, 2014	18.26	18.29	18.03	18.20
5497	NASDAQ	FFBC	Mon, Mar 24, 2014	18.09	18.37	18.05	18.18
5496	NASDAQ	FFBC	Fri, Mar 21, 2014	18.21	18.33	18.05	18.11
5495	NASDAQ	FFBC	Thu, Mar 20, 2014	17.74	18.21	17.74	18.17
5494	NASDAQ	FFBC	Wed, Mar 19, 2014	17.82	18.00	17.68	17.83
5493	NASDAQ	FFBC	Tue, Mar 18, 2014	17.73	17.81	17.55	17.80
5492	NASDAQ	FFBC	Mon, Mar 17, 2014	17.69	17.77	17.63	17.73
5491	NASDAQ	FFBC	Fri, Mar 14, 2014	17.39	17.74	17.38	17.56
5490	NASDAQ	FFBC	Thu, Mar 13, 2014	17.57	17.68	17.35	17.49
5489	NASDAQ	FFBC	Wed, Mar 12, 2014	17.44	17.64	17.24	17.55
5488	NASDAQ	FFBC	Tue, Mar 11, 2014	17.61	17.61	17.34	17.48
5487	NASDAQ	FFBC	Mon, Mar 10, 2014	17.44	17.65	17.35	17.64
5486	NASDAQ	FFBC	Fri, Mar 7, 2014	17.57	17.75	17.45	17.53
5485	NASDAQ	FFBC	Thu, Mar 6, 2014	17.30	17.50	17.27	17.46
5484	NASDAQ	FFBC	Wed, Mar 5, 2014	17.24	17.33	16.92	17.27
5483	NASDAQ	FFBC	Tue, Mar 4, 2014	17.00	17.41	16.58	17.29
5482	NASDAQ	FFBC	Mon, Mar 3, 2014	16.93	16.93	16.50	16.80
5481	NASDAQ	FFBC	Fri, Feb 28, 2014	17.00	17.28	16.74	17.04
5480	NASDAQ	FFBC	Thu, Feb 27, 2014	16.86	16.96	16.68	16.95
5479	NASDAQ	FFBC	Wed, Feb 26, 2014	16.91	17.01	16.74	16.91
5478	NASDAQ	FFBC	Tue, Feb 25, 2014	16.79	17.11	16.68	16.98
5477	NASDAQ	FFBC	Mon, Feb 24, 2014	16.28	16.89	16.28	16.78
5476	NASDAQ	FFBC	Fri, Feb 21, 2014	16.24	16.38	16.07	16.26
5475	NASDAQ	FFBC	Thu, Feb 20, 2014	16.04	16.35	16.04	16.14
5474	NASDAQ	FFBC	Wed, Feb 19, 2014	16.52	16.92	15.95	16.01
5473	NASDAQ	FFBC	Tue, Feb 18, 2014	16.56	16.81	16.40	16.60
5472	NASDAQ	FFBC	Fri, Feb 14, 2014	16.47	16.54	16.33	16.53
5471	NASDAQ	FFBC	Thu, Feb 13, 2014	16.33	16.46	16.19	16.46
5470	NASDAQ	FFBC	Wed, Feb 12, 2014	16.46	16.68	16.32	16.42
5469	NASDAQ	FFBC	Tue, Feb 11, 2014	16.23	16.59	16.22	16.46
5468	NASDAQ	FFBC	Mon, Feb 10, 2014	16.15	16.71	16.00	16.23
5467	NASDAQ	FFBC	Fri, Feb 7, 2014	16.20	16.25	16.04	16.16
5466	NASDAQ	FFBC	Thu, Feb 6, 2014	16.10	17.05	15.94	16.15
5465	NASDAQ	FFBC	Wed, Feb 5, 2014	16.13	16.28	15.98	16.06
5464	NASDAQ	FFBC	Tue, Feb 4, 2014	16.02	16.37	15.70	16.21
5463	NASDAQ	FFBC	Mon, Feb 3, 2014	16.63	16.73	15.98	15.98
5462	NASDAQ	FFBC	Fri, Jan 31, 2014	16.64	17.14	16.50	16.58
5461	NASDAQ	FFBC	Thu, Jan 30, 2014	16.76	17.01	16.56	16.86
5460	NASDAQ	FFBC	Wed, Jan 29, 2014	16.90	17.05	16.51	16.67
5459	NASDAQ	FFBC	Tue, Jan 28, 2014	17.04	17.16	16.86	17.04
5458	NASDAQ	FFBC	Mon, Jan 27, 2014	17.33	17.35	17.04	17.05
5457	NASDAQ	FFBC	Fri, Jan 24, 2014	17.37	17.58	17.13	17.33
5456	NASDAQ	FFBC	Thu, Jan 23, 2014	17.52	17.52	17.31	17.48
5455	NASDAQ	FFBC	Wed, Jan 22, 2014	17.63	17.74	17.52	17.62
5454	NASDAQ	FFBC	Tue, Jan 21, 2014	17.55	17.77	17.52	17.64
5453	NASDAQ	FFBC	Fri, Jan 17, 2014	17.42	17.74	17.33	17.41
5452	NASDAQ	FFBC	Thu, Jan 16, 2014	17.39	17.49	17.25	17.39
5451	NASDAQ	FFBC	Wed, Jan 15, 2014	17.47	17.67	17.23	17.50
5450	NASDAQ	FFBC	Tue, Jan 14, 2014	17.35	17.47	17.19	17.37
5449	NASDAQ	FFBC	Mon, Jan 13, 2014	17.21	17.42	17.14	17.30
5448	NASDAQ	FFBC	Fri, Jan 10, 2014	17.43	17.45	17.14	17.31
5447	NASDAQ	FFBC	Thu, Jan 9, 2014	17.36	17.48	17.22	17.41
5446	NASDAQ	FFBC	Wed, Jan 8, 2014	17.26	17.37	17.20	17.26
5445	NASDAQ	FFBC	Tue, Jan 7, 2014	17.20	17.47	17.17	17.29
5444	NASDAQ	FFBC	Mon, Jan 6, 2014	17.31	17.40	17.06	17.10
5443	NASDAQ	FFBC	Fri, Jan 3, 2014	17.22	17.42	17.18	17.27
5442	NASDAQ	FFBC	Thu, Jan 2, 2014	17.42	17.65	17.11	17.21
5441	NASDAQ	FFBC	Tue, Dec 31, 2013	17.36	17.57	17.34	17.43
5440	NASDAQ	FFBC	Mon, Dec 30, 2013	17.55	17.55	17.38	17.38
5439	NASDAQ	FFBC	Fri, Dec 27, 2013	17.66	17.69	17.47	17.55
5438	NASDAQ	FFBC	Thu, Dec 26, 2013	17.59	17.73	17.45	17.59
5437	NASDAQ	FFBC	Tue, Dec 24, 2013	17.49	17.70	17.49	17.56
5436	NASDAQ	FFBC	Mon, Dec 23, 2013	17.36	17.53	17.24	17.53
5435	NASDAQ	FFBC	Fri, Dec 20, 2013	17.03	17.33	16.95	17.22
5434	NASDAQ	FFBC	Thu, Dec 19, 2013	17.14	17.16	16.89	16.95
5433	NASDAQ	FFBC	Wed, Dec 18, 2013	16.53	17.16	16.24	17.14
5432	NASDAQ	FFBC	Tue, Dec 17, 2013	16.69	16.75	16.50	16.56
5431	NASDAQ	FFBC	Mon, Dec 16, 2013	16.62	16.73	16.50	16.73
5430	NASDAQ	FFBC	Fri, Dec 13, 2013	16.52	16.68	16.40	16.53
5429	NASDAQ	FFBC	Thu, Dec 12, 2013	16.40	16.60	16.40	16.51
5428	NASDAQ	FFBC	Wed, Dec 11, 2013	16.49	16.58	16.29	16.42
5427	NASDAQ	FFBC	Tue, Dec 10, 2013	16.54	16.57	16.41	16.49
5426	NASDAQ	FFBC	Mon, Dec 9, 2013	16.62	16.65	16.42	16.59
5425	NASDAQ	FFBC	Fri, Dec 6, 2013	16.60	16.74	16.44	16.63
5424	NASDAQ	FFBC	Thu, Dec 5, 2013	16.31	16.53	16.28	16.46
5423	NASDAQ	FFBC	Wed, Dec 4, 2013	16.19	16.49	16.07	16.34
5422	NASDAQ	FFBC	Tue, Dec 3, 2013	16.12	16.28	16.05	16.23
5421	NASDAQ	FFBC	Mon, Dec 2, 2013	16.48	16.55	16.12	16.13
5420	NASDAQ	FFBC	Fri, Nov 29, 2013	16.62	16.71	16.38	16.53
5419	NASDAQ	FFBC	Wed, Nov 27, 2013	16.39	16.56	16.34	16.53
5418	NASDAQ	FFBC	Tue, Nov 26, 2013	16.13	16.36	16.05	16.35
5417	NASDAQ	FFBC	Mon, Nov 25, 2013	16.14	16.42	16.10	16.30
5416	NASDAQ	FFBC	Fri, Nov 22, 2013	15.98	16.15	15.86	16.14
5415	NASDAQ	FFBC	Thu, Nov 21, 2013	15.79	16.00	15.76	15.96
5414	NASDAQ	FFBC	Wed, Nov 20, 2013	15.87	15.91	15.65	15.75
5413	NASDAQ	FFBC	Tue, Nov 19, 2013	15.82	15.98	15.76	15.83
5412	NASDAQ	FFBC	Mon, Nov 18, 2013	15.76	15.96	15.67	15.80
5411	NASDAQ	FFBC	Fri, Nov 15, 2013	15.78	15.80	15.56	15.75
5410	NASDAQ	FFBC	Thu, Nov 14, 2013	15.79	15.87	15.67	15.80
5409	NASDAQ	FFBC	Wed, Nov 13, 2013	15.52	15.78	15.36	15.77
5408	NASDAQ	FFBC	Tue, Nov 12, 2013	15.66	15.70	15.44	15.56
5407	NASDAQ	FFBC	Mon, Nov 11, 2013	15.89	15.90	15.68	15.68
5406	NASDAQ	FFBC	Fri, Nov 8, 2013	15.28	15.99	15.28	15.88
5405	NASDAQ	FFBC	Thu, Nov 7, 2013	15.51	15.60	15.23	15.28
5404	NASDAQ	FFBC	Wed, Nov 6, 2013	15.45	15.63	15.38	15.49
5403	NASDAQ	FFBC	Tue, Nov 5, 2013	15.43	15.56	15.34	15.39
5402	NASDAQ	FFBC	Mon, Nov 4, 2013	15.42	15.50	15.31	15.49
5401	NASDAQ	FFBC	Fri, Nov 1, 2013	15.49	15.59	15.26	15.41
5400	NASDAQ	FFBC	Thu, Oct 31, 2013	15.63	15.80	15.51	15.52
5399	NASDAQ	FFBC	Wed, Oct 30, 2013	15.72	15.81	15.63	15.67
5398	NASDAQ	FFBC	Tue, Oct 29, 2013	15.77	15.88	15.58	15.75
5397	NASDAQ	FFBC	Mon, Oct 28, 2013	15.67	15.76	15.62	15.76
5396	NASDAQ	FFBC	Fri, Oct 25, 2013	16.11	16.11	15.53	15.63
5395	NASDAQ	FFBC	Thu, Oct 24, 2013	15.77	15.86	15.66	15.80
5394	NASDAQ	FFBC	Wed, Oct 23, 2013	15.78	15.88	15.66	15.76
5393	NASDAQ	FFBC	Tue, Oct 22, 2013	15.76	15.90	15.64	15.81
5392	NASDAQ	FFBC	Mon, Oct 21, 2013	15.76	15.87	15.70	15.72
5391	NASDAQ	FFBC	Fri, Oct 18, 2013	15.66	15.84	15.45	15.72
5390	NASDAQ	FFBC	Thu, Oct 17, 2013	15.35	15.53	15.29	15.53
5389	NASDAQ	FFBC	Wed, Oct 16, 2013	15.33	15.65	15.27	15.44
5388	NASDAQ	FFBC	Tue, Oct 15, 2013	15.30	15.44	15.25	15.27
5387	NASDAQ	FFBC	Mon, Oct 14, 2013	15.22	15.41	14.96	15.38
5386	NASDAQ	FFBC	Fri, Oct 11, 2013	14.75	15.28	14.75	15.28
5385	NASDAQ	FFBC	Thu, Oct 10, 2013	14.73	14.84	14.73	14.80
5384	NASDAQ	FFBC	Wed, Oct 9, 2013	14.67	14.69	14.53	14.56
5383	NASDAQ	FFBC	Tue, Oct 8, 2013	14.75	14.78	14.65	14.65
5382	NASDAQ	FFBC	Mon, Oct 7, 2013	14.82	14.85	14.71	14.76
5381	NASDAQ	FFBC	Fri, Oct 4, 2013	14.92	14.96	14.80	14.90
5380	NASDAQ	FFBC	Thu, Oct 3, 2013	15.14	15.14	14.89	14.92
5379	NASDAQ	FFBC	Wed, Oct 2, 2013	15.24	15.32	15.09	15.12
5378	NASDAQ	FFBC	Tue, Oct 1, 2013	15.21	15.39	15.15	15.29
5377	NASDAQ	FFBC	Mon, Sep 30, 2013	15.07	15.19	15.00	15.17
5376	NASDAQ	FFBC	Fri, Sep 27, 2013	15.20	15.34	15.16	15.17
5375	NASDAQ	FFBC	Thu, Sep 26, 2013	15.52	15.56	15.20	15.32
5374	NASDAQ	FFBC	Wed, Sep 25, 2013	15.45	15.61	15.26	15.44
5373	NASDAQ	FFBC	Tue, Sep 24, 2013	15.37	15.55	15.24	15.39
5372	NASDAQ	FFBC	Mon, Sep 23, 2013	15.35	15.42	15.15	15.37
5371	NASDAQ	FFBC	Fri, Sep 20, 2013	15.07	15.38	15.04	15.37
5370	NASDAQ	FFBC	Thu, Sep 19, 2013	15.25	15.28	14.89	15.05
5369	NASDAQ	FFBC	Wed, Sep 18, 2013	15.31	15.49	15.18	15.24
5368	NASDAQ	FFBC	Tue, Sep 17, 2013	15.06	15.28	15.03	15.28
5367	NASDAQ	FFBC	Mon, Sep 16, 2013	15.09	15.26	14.90	15.08
5366	NASDAQ	FFBC	Fri, Sep 13, 2013	15.09	15.10	14.91	14.99
5365	NASDAQ	FFBC	Thu, Sep 12, 2013	15.11	15.29	15.01	15.04
5364	NASDAQ	FFBC	Wed, Sep 11, 2013	15.20	15.26	15.11	15.11
5363	NASDAQ	FFBC	Tue, Sep 10, 2013	15.25	15.29	15.08	15.26
5362	NASDAQ	FFBC	Mon, Sep 9, 2013	15.12	15.18	14.90	15.17
5361	NASDAQ	FFBC	Fri, Sep 6, 2013	15.11	15.25	14.75	15.05
5360	NASDAQ	FFBC	Thu, Sep 5, 2013	15.05	15.19	14.99	15.02
5359	NASDAQ	FFBC	Wed, Sep 4, 2013	14.93	15.02	14.80	15.01
5358	NASDAQ	FFBC	Tue, Sep 3, 2013	15.20	15.35	14.69	14.89
5357	NASDAQ	FFBC	Fri, Aug 30, 2013	15.17	15.17	14.91	15.00
5356	NASDAQ	FFBC	Thu, Aug 29, 2013	15.08	15.27	14.92	15.19
5355	NASDAQ	FFBC	Wed, Aug 28, 2013	15.12	15.28	15.05	15.14
5354	NASDAQ	FFBC	Tue, Aug 27, 2013	15.80	15.83	15.34	15.34
5353	NASDAQ	FFBC	Mon, Aug 26, 2013	16.08	16.09	15.91	15.93
5352	NASDAQ	FFBC	Fri, Aug 23, 2013	16.10	16.15	15.90	16.09
5351	NASDAQ	FFBC	Thu, Aug 22, 2013	16.06	16.19	15.98	16.10
5350	NASDAQ	FFBC	Wed, Aug 21, 2013	16.18	16.25	15.93	15.96
5349	NASDAQ	FFBC	Tue, Aug 20, 2013	16.07	16.29	16.02	16.20
5348	NASDAQ	FFBC	Mon, Aug 19, 2013	16.18	16.18	15.93	16.02
5347	NASDAQ	FFBC	Fri, Aug 16, 2013	16.05	16.33	16.04	16.14
5346	NASDAQ	FFBC	Thu, Aug 15, 2013	16.28	16.35	16.03	16.12
5345	NASDAQ	FFBC	Wed, Aug 14, 2013	16.39	16.51	16.30	16.36
5344	NASDAQ	FFBC	Tue, Aug 13, 2013	16.35	16.41	16.12	16.40
5343	NASDAQ	FFBC	Mon, Aug 12, 2013	16.24	16.36	16.20	16.35
5342	NASDAQ	FFBC	Fri, Aug 9, 2013	16.41	16.48	16.25	16.28
5341	NASDAQ	FFBC	Thu, Aug 8, 2013	16.53	16.59	16.45	16.47
5340	NASDAQ	FFBC	Wed, Aug 7, 2013	16.36	16.49	16.32	16.42
5339	NASDAQ	FFBC	Tue, Aug 6, 2013	16.46	16.48	16.26	16.44
5338	NASDAQ	FFBC	Mon, Aug 5, 2013	16.35	16.53	16.25	16.45
5337	NASDAQ	FFBC	Fri, Aug 2, 2013	16.31	16.45	16.21	16.31
5336	NASDAQ	FFBC	Thu, Aug 1, 2013	16.29	16.50	16.28	16.36
5335	NASDAQ	FFBC	Wed, Jul 31, 2013	16.10	16.39	16.09	16.11
5334	NASDAQ	FFBC	Tue, Jul 30, 2013	16.22	16.26	15.96	16.08
5333	NASDAQ	FFBC	Mon, Jul 29, 2013	16.25	16.33	15.95	16.09
5332	NASDAQ	FFBC	Fri, Jul 26, 2013	16.18	16.25	16.06	16.19
5331	NASDAQ	FFBC	Thu, Jul 25, 2013	16.24	16.36	16.07	16.25
5330	NASDAQ	FFBC	Wed, Jul 24, 2013	16.28	16.42	16.22	16.31
5329	NASDAQ	FFBC	Tue, Jul 23, 2013	16.25	16.31	16.06	16.26
5328	NASDAQ	FFBC	Mon, Jul 22, 2013	15.97	16.30	15.97	16.18
5327	NASDAQ	FFBC	Fri, Jul 19, 2013	15.83	16.05	15.75	16.02
5326	NASDAQ	FFBC	Thu, Jul 18, 2013	15.77	15.99	15.64	15.92
5325	NASDAQ	FFBC	Wed, Jul 17, 2013	15.85	15.96	15.70	15.77
5324	NASDAQ	FFBC	Tue, Jul 16, 2013	16.00	16.00	15.62	15.78
5323	NASDAQ	FFBC	Mon, Jul 15, 2013	15.69	15.95	15.60	15.93
5322	NASDAQ	FFBC	Fri, Jul 12, 2013	15.55	15.72	15.49	15.69
5321	NASDAQ	FFBC	Thu, Jul 11, 2013	15.85	15.86	15.51	15.53
5320	NASDAQ	FFBC	Wed, Jul 10, 2013	15.76	15.81	15.62	15.74
5319	NASDAQ	FFBC	Tue, Jul 9, 2013	15.81	15.82	15.54	15.75
5318	NASDAQ	FFBC	Mon, Jul 8, 2013	15.88	15.89	15.70	15.75
5317	NASDAQ	FFBC	Fri, Jul 5, 2013	15.52	15.80	15.28	15.79
5316	NASDAQ	FFBC	Wed, Jul 3, 2013	15.13	15.37	15.08	15.29
5315	NASDAQ	FFBC	Tue, Jul 2, 2013	15.20	15.37	15.12	15.22
5314	NASDAQ	FFBC	Mon, Jul 1, 2013	15.05	15.32	14.98	15.19
5313	NASDAQ	FFBC	Fri, Jun 28, 2013	14.91	15.06	14.85	14.90
5312	NASDAQ	FFBC	Thu, Jun 27, 2013	14.89	15.03	14.88	14.99
5311	NASDAQ	FFBC	Wed, Jun 26, 2013	15.08	15.13	14.83	14.84
5310	NASDAQ	FFBC	Tue, Jun 25, 2013	14.83	15.02	14.66	14.93
5309	NASDAQ	FFBC	Mon, Jun 24, 2013	14.59	14.82	14.51	14.66
5308	NASDAQ	FFBC	Fri, Jun 21, 2013	14.57	14.77	14.38	14.70
5307	NASDAQ	FFBC	Thu, Jun 20, 2013	14.37	14.59	14.31	14.52
5306	NASDAQ	FFBC	Wed, Jun 19, 2013	14.65	14.69	14.51	14.62
5305	NASDAQ	FFBC	Tue, Jun 18, 2013	14.65	14.73	14.55	14.70
5304	NASDAQ	FFBC	Mon, Jun 17, 2013	14.75	14.78	14.57	14.63
5303	NASDAQ	FFBC	Fri, Jun 14, 2013	15.07	15.07	14.66	14.69
5302	NASDAQ	FFBC	Thu, Jun 13, 2013	14.91	15.06	14.78	15.06
5301	NASDAQ	FFBC	Wed, Jun 12, 2013	15.13	15.15	14.81	14.86
5300	NASDAQ	FFBC	Tue, Jun 11, 2013	15.06	15.22	15.00	15.07
5299	NASDAQ	FFBC	Mon, Jun 10, 2013	15.08	15.23	14.94	15.21
5298	NASDAQ	FFBC	Fri, Jun 7, 2013	15.07	15.30	14.98	15.06
5297	NASDAQ	FFBC	Thu, Jun 6, 2013	15.07	15.17	14.90	15.01
5296	NASDAQ	FFBC	Wed, Jun 5, 2013	15.25	15.40	14.99	15.04
5295	NASDAQ	FFBC	Tue, Jun 4, 2013	15.48	15.56	15.12	15.31
5294	NASDAQ	FFBC	Mon, Jun 3, 2013	15.42	15.64	15.26	15.50
5293	NASDAQ	FFBC	Fri, May 31, 2013	15.55	15.65	15.40	15.41
5292	NASDAQ	FFBC	Thu, May 30, 2013	15.60	15.75	15.48	15.67
5291	NASDAQ	FFBC	Wed, May 29, 2013	15.70	15.85	15.30	15.61
5290	NASDAQ	FFBC	Tue, May 28, 2013	16.03	16.21	15.68	16.05
5289	NASDAQ	FFBC	Fri, May 24, 2013	15.62	15.84	15.55	15.83
5288	NASDAQ	FFBC	Thu, May 23, 2013	15.55	15.72	15.39	15.67
5287	NASDAQ	FFBC	Wed, May 22, 2013	15.88	16.16	15.58	15.66
5286	NASDAQ	FFBC	Tue, May 21, 2013	15.89	15.90	15.74	15.88
5285	NASDAQ	FFBC	Mon, May 20, 2013	15.68	15.87	15.60	15.85
5284	NASDAQ	FFBC	Fri, May 17, 2013	15.60	15.76	15.56	15.76
5283	NASDAQ	FFBC	Thu, May 16, 2013	15.56	15.68	15.50	15.62
5282	NASDAQ	FFBC	Wed, May 15, 2013	15.48	15.69	15.42	15.65
5281	NASDAQ	FFBC	Tue, May 14, 2013	15.17	15.54	15.16	15.50
5280	NASDAQ	FFBC	Mon, May 13, 2013	15.26	15.28	15.14	15.19
5279	NASDAQ	FFBC	Fri, May 10, 2013	15.35	15.39	15.26	15.27
5278	NASDAQ	FFBC	Thu, May 9, 2013	15.54	15.58	15.33	15.33
5277	NASDAQ	FFBC	Wed, May 8, 2013	15.44	15.65	15.40	15.60
5276	NASDAQ	FFBC	Tue, May 7, 2013	15.43	15.52	15.39	15.52
5275	NASDAQ	FFBC	Mon, May 6, 2013	15.49	16.04	15.19	15.45
5274	NASDAQ	FFBC	Fri, May 3, 2013	15.25	15.40	15.19	15.26
5273	NASDAQ	FFBC	Thu, May 2, 2013	14.86	15.24	14.85	15.05
5272	NASDAQ	FFBC	Wed, May 1, 2013	15.33	15.36	14.79	14.83
5271	NASDAQ	FFBC	Tue, Apr 30, 2013	15.39	15.48	15.33	15.37
5270	NASDAQ	FFBC	Mon, Apr 29, 2013	15.51	15.54	15.39	15.48
5269	NASDAQ	FFBC	Fri, Apr 26, 2013	15.53	15.63	15.28	15.51
5268	NASDAQ	FFBC	Thu, Apr 25, 2013	16.02	16.03	15.56	15.64
5267	NASDAQ	FFBC	Wed, Apr 24, 2013	15.72	16.06	15.57	16.03
5266	NASDAQ	FFBC	Tue, Apr 23, 2013	15.48	15.74	15.48	15.72
5265	NASDAQ	FFBC	Mon, Apr 22, 2013	15.53	15.53	15.14	15.40
5264	NASDAQ	FFBC	Fri, Apr 19, 2013	15.18	15.59	15.18	15.49
5263	NASDAQ	FFBC	Thu, Apr 18, 2013	15.24	15.28	15.07	15.19
5262	NASDAQ	FFBC	Wed, Apr 17, 2013	15.23	15.40	15.03	15.16
5261	NASDAQ	FFBC	Tue, Apr 16, 2013	15.45	15.48	15.23	15.39
5260	NASDAQ	FFBC	Mon, Apr 15, 2013	15.64	15.66	15.24	15.26
5259	NASDAQ	FFBC	Fri, Apr 12, 2013	15.75	15.82	15.66	15.71
5258	NASDAQ	FFBC	Thu, Apr 11, 2013	15.94	16.00	15.82	15.87
5257	NASDAQ	FFBC	Wed, Apr 10, 2013	15.66	16.01	15.65	15.98
5256	NASDAQ	FFBC	Tue, Apr 9, 2013	15.78	15.80	15.64	15.66
5255	NASDAQ	FFBC	Mon, Apr 8, 2013	15.64	15.79	15.44	15.79
5254	NASDAQ	FFBC	Fri, Apr 5, 2013	15.35	15.63	15.25	15.62
5253	NASDAQ	FFBC	Thu, Apr 4, 2013	15.40	15.60	15.37	15.59
5252	NASDAQ	FFBC	Wed, Apr 3, 2013	15.62	15.62	15.38	15.41
5251	NASDAQ	FFBC	Tue, Apr 2, 2013	15.85	15.93	15.55	15.58
5250	NASDAQ	FFBC	Mon, Apr 1, 2013	16.01	16.09	15.69	15.77
5249	NASDAQ	FFBC	Thu, Mar 28, 2013	16.02	16.08	15.91	16.05
5248	NASDAQ	FFBC	Wed, Mar 27, 2013	15.87	16.01	15.69	15.98
5247	NASDAQ	FFBC	Tue, Mar 26, 2013	16.00	16.00	15.76	15.88
5246	NASDAQ	FFBC	Mon, Mar 25, 2013	16.01	16.02	15.77	15.88
5245	NASDAQ	FFBC	Fri, Mar 22, 2013	15.86	15.99	15.83	15.93
5244	NASDAQ	FFBC	Thu, Mar 21, 2013	15.93	16.09	15.84	15.84
5243	NASDAQ	FFBC	Wed, Mar 20, 2013	16.13	16.14	15.98	16.05
5242	NASDAQ	FFBC	Tue, Mar 19, 2013	15.96	16.10	15.87	16.05
5241	NASDAQ	FFBC	Mon, Mar 18, 2013	15.86	16.06	15.86	15.97
5240	NASDAQ	FFBC	Fri, Mar 15, 2013	15.96	16.11	15.69	16.07
5239	NASDAQ	FFBC	Thu, Mar 14, 2013	15.75	15.93	15.73	15.92
5238	NASDAQ	FFBC	Wed, Mar 13, 2013	15.51	15.80	15.41	15.72
5237	NASDAQ	FFBC	Tue, Mar 12, 2013	15.67	15.74	15.45	15.50
5236	NASDAQ	FFBC	Mon, Mar 11, 2013	15.62	15.73	15.54	15.71
5235	NASDAQ	FFBC	Fri, Mar 8, 2013	15.79	15.86	15.58	15.65
5234	NASDAQ	FFBC	Thu, Mar 7, 2013	15.59	15.72	15.56	15.66
5233	NASDAQ	FFBC	Wed, Mar 6, 2013	15.57	15.65	15.48	15.63
5232	NASDAQ	FFBC	Tue, Mar 5, 2013	15.43	15.57	15.41	15.48
5231	NASDAQ	FFBC	Mon, Mar 4, 2013	15.36	15.51	15.14	15.31
5230	NASDAQ	FFBC	Fri, Mar 1, 2013	15.16	15.51	15.09	15.43
5229	NASDAQ	FFBC	Thu, Feb 28, 2013	15.25	15.38	15.20	15.33
5228	NASDAQ	FFBC	Wed, Feb 27, 2013	15.06	15.36	15.06	15.26
5227	NASDAQ	FFBC	Tue, Feb 26, 2013	15.38	15.49	15.23	15.40
5226	NASDAQ	FFBC	Mon, Feb 25, 2013	15.82	15.82	15.28	15.30
5225	NASDAQ	FFBC	Fri, Feb 22, 2013	15.62	15.71	15.40	15.71
5224	NASDAQ	FFBC	Thu, Feb 21, 2013	15.43	15.68	15.40	15.50
5223	NASDAQ	FFBC	Wed, Feb 20, 2013	15.58	15.76	15.44	15.46
5222	NASDAQ	FFBC	Tue, Feb 19, 2013	15.57	15.68	15.57	15.64
5221	NASDAQ	FFBC	Fri, Feb 15, 2013	15.67	15.70	15.55	15.56
5220	NASDAQ	FFBC	Thu, Feb 14, 2013	15.62	15.68	15.56	15.57
5219	NASDAQ	FFBC	Wed, Feb 13, 2013	15.58	15.68	15.55	15.66
5218	NASDAQ	FFBC	Tue, Feb 12, 2013	15.52	15.63	15.48	15.57
5217	NASDAQ	FFBC	Mon, Feb 11, 2013	15.54	15.64	15.47	15.51
5216	NASDAQ	FFBC	Fri, Feb 8, 2013	15.60	15.68	15.54	15.56
5215	NASDAQ	FFBC	Thu, Feb 7, 2013	15.56	15.63	15.45	15.56
5214	NASDAQ	FFBC	Wed, Feb 6, 2013	15.41	15.63	15.40	15.61
5213	NASDAQ	FFBC	Tue, Feb 5, 2013	15.38	15.60	15.37	15.53
5212	NASDAQ	FFBC	Mon, Feb 4, 2013	15.61	15.61	15.28	15.31
5211	NASDAQ	FFBC	Fri, Feb 1, 2013	15.41	15.69	15.39	15.68
5210	NASDAQ	FFBC	Thu, Jan 31, 2013	15.21	15.47	15.12	15.29
5209	NASDAQ	FFBC	Wed, Jan 30, 2013	15.30	15.49	15.11	15.23
5208	NASDAQ	FFBC	Tue, Jan 29, 2013	15.07	15.25	15.03	15.25
5207	NASDAQ	FFBC	Mon, Jan 28, 2013	14.93	15.05	14.80	15.03
5206	NASDAQ	FFBC	Fri, Jan 25, 2013	15.15	15.15	14.83	14.93
5205	NASDAQ	FFBC	Thu, Jan 24, 2013	14.91	15.11	14.91	15.05
5204	NASDAQ	FFBC	Wed, Jan 23, 2013	14.97	14.98	14.81	14.93
5203	NASDAQ	FFBC	Tue, Jan 22, 2013	14.78	14.96	14.74	14.95
5202	NASDAQ	FFBC	Fri, Jan 18, 2013	14.65	14.92	14.65	14.74
5201	NASDAQ	FFBC	Thu, Jan 17, 2013	14.60	14.76	14.55	14.68
5200	NASDAQ	FFBC	Wed, Jan 16, 2013	14.39	14.62	14.39	14.54
5199	NASDAQ	FFBC	Tue, Jan 15, 2013	14.44	14.49	14.34	14.46
5198	NASDAQ	FFBC	Mon, Jan 14, 2013	14.50	14.61	14.39	14.50
5197	NASDAQ	FFBC	Fri, Jan 11, 2013	14.85	14.85	14.44	14.56
5196	NASDAQ	FFBC	Thu, Jan 10, 2013	14.82	14.93	14.64	14.82
5195	NASDAQ	FFBC	Wed, Jan 9, 2013	14.40	14.91	14.34	14.76
5194	NASDAQ	FFBC	Tue, Jan 8, 2013	15.17	15.23	15.01	15.18
5193	NASDAQ	FFBC	Mon, Jan 7, 2013	15.19	15.25	15.10	15.16
5192	NASDAQ	FFBC	Fri, Jan 4, 2013	15.14	15.40	15.04	15.26
5191	NASDAQ	FFBC	Thu, Jan 3, 2013	15.09	15.11	14.95	15.05
5190	NASDAQ	FFBC	Wed, Jan 2, 2013	14.99	15.10	14.80	15.08
5189	NASDAQ	FFBC	Mon, Dec 31, 2012	14.54	14.64	14.40	14.62
5188	NASDAQ	FFBC	Fri, Dec 28, 2012	14.46	14.65	14.40	14.49
5187	NASDAQ	FFBC	Thu, Dec 27, 2012	14.49	14.58	14.24	14.53
5186	NASDAQ	FFBC	Wed, Dec 26, 2012	14.29	14.56	14.14	14.41
5185	NASDAQ	FFBC	Mon, Dec 24, 2012	14.26	14.35	14.04	14.28
5184	NASDAQ	FFBC	Fri, Dec 21, 2012	14.18	14.32	14.08	14.28
5183	NASDAQ	FFBC	Thu, Dec 20, 2012	14.32	14.39	14.15	14.31
5182	NASDAQ	FFBC	Wed, Dec 19, 2012	14.41	14.45	14.25	14.28
5181	NASDAQ	FFBC	Tue, Dec 18, 2012	14.27	14.39	14.25	14.36
5180	NASDAQ	FFBC	Mon, Dec 17, 2012	13.98	14.33	13.98	14.32
5179	NASDAQ	FFBC	Fri, Dec 14, 2012	14.07	14.14	13.87	13.90
5178	NASDAQ	FFBC	Thu, Dec 13, 2012	14.28	14.31	13.97	14.08
5177	NASDAQ	FFBC	Wed, Dec 12, 2012	14.44	14.50	14.21	14.23
5176	NASDAQ	FFBC	Tue, Dec 11, 2012	14.41	14.49	14.25	14.37
5175	NASDAQ	FFBC	Mon, Dec 10, 2012	14.27	14.39	14.20	14.28
5174	NASDAQ	FFBC	Fri, Dec 7, 2012	14.35	14.35	14.12	14.22
5173	NASDAQ	FFBC	Thu, Dec 6, 2012	14.27	14.33	14.16	14.24
5172	NASDAQ	FFBC	Wed, Dec 5, 2012	14.60	14.65	14.22	14.24
5171	NASDAQ	FFBC	Tue, Dec 4, 2012	14.42	14.62	14.23	14.49
5170	NASDAQ	FFBC	Mon, Dec 3, 2012	14.58	14.64	14.16	14.40
5169	NASDAQ	FFBC	Fri, Nov 30, 2012	14.62	14.80	14.42	14.53
5168	NASDAQ	FFBC	Thu, Nov 29, 2012	14.58	14.88	14.44	14.56
5167	NASDAQ	FFBC	Wed, Nov 28, 2012	14.37	14.53	14.21	14.43
5166	NASDAQ	FFBC	Tue, Nov 27, 2012	15.05	15.09	14.72	14.72
5165	NASDAQ	FFBC	Mon, Nov 26, 2012	14.99	15.05	14.90	15.01
5164	NASDAQ	FFBC	Fri, Nov 23, 2012	14.65	15.00	14.56	14.98
5163	NASDAQ	FFBC	Wed, Nov 21, 2012	14.81	14.85	14.52	14.58
5162	NASDAQ	FFBC	Tue, Nov 20, 2012	14.66	14.84	14.61	14.72
5161	NASDAQ	FFBC	Mon, Nov 19, 2012	14.44	14.73	14.36	14.72
5160	NASDAQ	FFBC	Fri, Nov 16, 2012	14.14	14.36	14.04	14.30
5159	NASDAQ	FFBC	Thu, Nov 15, 2012	14.23	14.38	14.10	14.17
5158	NASDAQ	FFBC	Wed, Nov 14, 2012	14.58	14.72	14.25	14.27
5157	NASDAQ	FFBC	Tue, Nov 13, 2012	14.72	14.97	14.60	14.60
5156	NASDAQ	FFBC	Mon, Nov 12, 2012	14.91	15.00	14.81	14.88
5155	NASDAQ	FFBC	Fri, Nov 9, 2012	14.73	15.01	14.73	14.82
5154	NASDAQ	FFBC	Thu, Nov 8, 2012	15.03	15.31	14.75	14.76
5153	NASDAQ	FFBC	Wed, Nov 7, 2012	15.64	15.64	15.03	15.04
5152	NASDAQ	FFBC	Tue, Nov 6, 2012	15.60	15.90	15.49	15.79
5151	NASDAQ	FFBC	Mon, Nov 5, 2012	15.40	15.57	15.25	15.50
5150	NASDAQ	FFBC	Fri, Nov 2, 2012	15.68	15.75	15.35	15.36
5149	NASDAQ	FFBC	Thu, Nov 1, 2012	15.76	15.90	15.45	15.61
5148	NASDAQ	FFBC	Wed, Oct 31, 2012	15.66	15.72	15.30	15.70
5147	NASDAQ	FFBC	Fri, Oct 26, 2012	16.50	16.50	15.51	15.60
5146	NASDAQ	FFBC	Thu, Oct 25, 2012	16.36	16.44	16.13	16.44
5145	NASDAQ	FFBC	Wed, Oct 24, 2012	16.38	16.44	16.14	16.21
5144	NASDAQ	FFBC	Tue, Oct 23, 2012	16.14	16.33	15.94	16.30
5143	NASDAQ	FFBC	Mon, Oct 22, 2012	16.17	16.27	16.00	16.25
5142	NASDAQ	FFBC	Fri, Oct 19, 2012	16.21	16.23	16.10	16.16
5141	NASDAQ	FFBC	Thu, Oct 18, 2012	16.46	16.61	16.29	16.29
5140	NASDAQ	FFBC	Wed, Oct 17, 2012	16.27	16.54	16.20	16.47
5139	NASDAQ	FFBC	Tue, Oct 16, 2012	16.50	16.54	16.13	16.19
5138	NASDAQ	FFBC	Mon, Oct 15, 2012	16.43	16.54	16.25	16.40
5137	NASDAQ	FFBC	Fri, Oct 12, 2012	16.83	16.83	16.36	16.38
5136	NASDAQ	FFBC	Thu, Oct 11, 2012	17.00	17.04	16.86	16.87
5135	NASDAQ	FFBC	Wed, Oct 10, 2012	16.78	16.90	16.68	16.88
5134	NASDAQ	FFBC	Tue, Oct 9, 2012	17.00	17.00	16.60	16.71
5133	NASDAQ	FFBC	Mon, Oct 8, 2012	16.90	17.02	16.80	16.95
5132	NASDAQ	FFBC	Fri, Oct 5, 2012	16.99	17.15	16.79	16.94
5131	NASDAQ	FFBC	Thu, Oct 4, 2012	16.83	16.90	16.55	16.87
5130	NASDAQ	FFBC	Wed, Oct 3, 2012	16.92	17.06	16.65	16.71
5129	NASDAQ	FFBC	Tue, Oct 2, 2012	17.03	17.08	16.71	16.84
5128	NASDAQ	FFBC	Mon, Oct 1, 2012	16.94	17.21	16.86	16.91
5127	NASDAQ	FFBC	Fri, Sep 28, 2012	17.01	17.09	16.87	16.91
5126	NASDAQ	FFBC	Thu, Sep 27, 2012	17.18	17.22	16.93	17.12
5125	NASDAQ	FFBC	Wed, Sep 26, 2012	17.24	17.37	16.96	17.04
5124	NASDAQ	FFBC	Tue, Sep 25, 2012	17.59	17.60	17.14	17.19
5123	NASDAQ	FFBC	Mon, Sep 24, 2012	17.25	17.56	17.15	17.47
5122	NASDAQ	FFBC	Fri, Sep 21, 2012	17.71	17.71	17.25	17.26
5121	NASDAQ	FFBC	Thu, Sep 20, 2012	17.33	17.46	17.15	17.39
5120	NASDAQ	FFBC	Wed, Sep 19, 2012	17.54	17.65	17.37	17.41
5119	NASDAQ	FFBC	Tue, Sep 18, 2012	17.47	17.55	17.38	17.46
5118	NASDAQ	FFBC	Mon, Sep 17, 2012	17.83	17.83	17.35	17.46
5117	NASDAQ	FFBC	Fri, Sep 14, 2012	17.52	18.00	17.28	17.86
5116	NASDAQ	FFBC	Thu, Sep 13, 2012	17.15	17.64	16.95	17.46
5115	NASDAQ	FFBC	Wed, Sep 12, 2012	17.21	17.21	17.05	17.14
5114	NASDAQ	FFBC	Tue, Sep 11, 2012	17.12	17.25	17.03	17.11
5113	NASDAQ	FFBC	Mon, Sep 10, 2012	17.23	17.24	17.05	17.07
5112	NASDAQ	FFBC	Fri, Sep 7, 2012	17.02	17.22	16.91	17.17
5111	NASDAQ	FFBC	Thu, Sep 6, 2012	16.79	17.04	16.72	16.88
5110	NASDAQ	FFBC	Wed, Sep 5, 2012	16.74	16.74	16.44	16.64
5109	NASDAQ	FFBC	Tue, Sep 4, 2012	16.37	16.63	16.21	16.60
5108	NASDAQ	FFBC	Fri, Aug 31, 2012	16.45	16.45	16.19	16.28
5107	NASDAQ	FFBC	Thu, Aug 30, 2012	16.46	16.46	16.27	16.35
5106	NASDAQ	FFBC	Wed, Aug 29, 2012	16.25	16.56	16.25	16.49
5105	NASDAQ	FFBC	Tue, Aug 28, 2012	16.56	16.72	16.50	16.54
5104	NASDAQ	FFBC	Mon, Aug 27, 2012	16.62	16.71	16.45	16.53
5103	NASDAQ	FFBC	Fri, Aug 24, 2012	16.48	16.69	16.44	16.51
5102	NASDAQ	FFBC	Thu, Aug 23, 2012	16.81	16.89	16.47	16.48
5101	NASDAQ	FFBC	Wed, Aug 22, 2012	16.84	16.92	16.70	16.78
5100	NASDAQ	FFBC	Tue, Aug 21, 2012	16.75	17.04	16.61	16.80
5099	NASDAQ	FFBC	Mon, Aug 20, 2012	16.45	16.66	16.42	16.63
5098	NASDAQ	FFBC	Fri, Aug 17, 2012	16.25	16.51	16.24	16.51
5097	NASDAQ	FFBC	Thu, Aug 16, 2012	16.20	16.30	16.02	16.26
5096	NASDAQ	FFBC	Wed, Aug 15, 2012	15.97	16.21	15.96	16.15
5095	NASDAQ	FFBC	Tue, Aug 14, 2012	16.33	16.40	15.99	16.03
5094	NASDAQ	FFBC	Mon, Aug 13, 2012	16.01	16.29	15.81	16.25
5093	NASDAQ	FFBC	Fri, Aug 10, 2012	16.04	16.06	15.84	15.99
5092	NASDAQ	FFBC	Thu, Aug 9, 2012	16.06	16.19	16.01	16.03
5091	NASDAQ	FFBC	Wed, Aug 8, 2012	16.03	16.16	15.95	16.06
5090	NASDAQ	FFBC	Tue, Aug 7, 2012	16.10	16.20	16.00	16.06
5089	NASDAQ	FFBC	Mon, Aug 6, 2012	16.08	16.19	15.86	15.98
5088	NASDAQ	FFBC	Fri, Aug 3, 2012	15.76	16.14	15.60	16.01
5087	NASDAQ	FFBC	Thu, Aug 2, 2012	15.69	15.76	15.50	15.58
5086	NASDAQ	FFBC	Wed, Aug 1, 2012	16.10	16.15	15.73	15.73
5085	NASDAQ	FFBC	Tue, Jul 31, 2012	15.88	16.13	15.88	15.96
5084	NASDAQ	FFBC	Mon, Jul 30, 2012	16.14	16.27	15.87	15.88
5083	NASDAQ	FFBC	Fri, Jul 27, 2012	15.92	16.25	15.72	16.08
5082	NASDAQ	FFBC	Thu, Jul 26, 2012	16.10	16.10	15.80	15.87
5081	NASDAQ	FFBC	Wed, Jul 25, 2012	16.43	16.43	15.89	15.91
5080	NASDAQ	FFBC	Tue, Jul 24, 2012	16.28	16.33	16.02	16.21
5079	NASDAQ	FFBC	Mon, Jul 23, 2012	16.09	16.32	16.02	16.17
5078	NASDAQ	FFBC	Fri, Jul 20, 2012	16.32	16.39	16.26	16.31
5077	NASDAQ	FFBC	Thu, Jul 19, 2012	16.84	16.87	16.43	16.43
5076	NASDAQ	FFBC	Wed, Jul 18, 2012	16.90	17.07	16.65	16.77
5075	NASDAQ	FFBC	Tue, Jul 17, 2012	16.84	17.00	16.56	16.90
5074	NASDAQ	FFBC	Mon, Jul 16, 2012	16.76	16.81	16.61	16.71
5073	NASDAQ	FFBC	Fri, Jul 13, 2012	16.59	16.84	16.56	16.83
5072	NASDAQ	FFBC	Thu, Jul 12, 2012	16.39	16.55	16.31	16.52
5071	NASDAQ	FFBC	Wed, Jul 11, 2012	16.38	16.50	16.23	16.45
5070	NASDAQ	FFBC	Tue, Jul 10, 2012	16.45	16.54	16.22	16.30
5069	NASDAQ	FFBC	Mon, Jul 9, 2012	16.42	16.44	16.24	16.35
5068	NASDAQ	FFBC	Fri, Jul 6, 2012	16.26	16.49	16.26	16.44
5067	NASDAQ	FFBC	Thu, Jul 5, 2012	16.40	16.58	16.35	16.48
5066	NASDAQ	FFBC	Tue, Jul 3, 2012	16.32	16.52	16.22	16.51
5065	NASDAQ	FFBC	Mon, Jul 2, 2012	16.14	16.26	15.93	16.26
5064	NASDAQ	FFBC	Fri, Jun 29, 2012	16.09	16.30	15.90	15.98
5063	NASDAQ	FFBC	Thu, Jun 28, 2012	15.39	15.70	15.23	15.70
5062	NASDAQ	FFBC	Wed, Jun 27, 2012	15.28	15.54	15.17	15.53
5061	NASDAQ	FFBC	Tue, Jun 26, 2012	15.20	15.38	15.05	15.22
5060	NASDAQ	FFBC	Mon, Jun 25, 2012	15.29	15.32	15.09	15.13
5059	NASDAQ	FFBC	Fri, Jun 22, 2012	15.50	15.54	15.32	15.46
5058	NASDAQ	FFBC	Thu, Jun 21, 2012	15.84	15.89	15.27	15.35
5057	NASDAQ	FFBC	Wed, Jun 20, 2012	15.93	15.95	15.65	15.79
5056	NASDAQ	FFBC	Tue, Jun 19, 2012	15.75	16.01	15.63	15.88
5055	NASDAQ	FFBC	Mon, Jun 18, 2012	15.68	15.82	15.61	15.63
5054	NASDAQ	FFBC	Fri, Jun 15, 2012	15.54	15.87	15.45	15.76
5053	NASDAQ	FFBC	Thu, Jun 14, 2012	15.45	15.63	15.37	15.51
5052	NASDAQ	FFBC	Wed, Jun 13, 2012	15.47	15.82	15.33	15.37
5051	NASDAQ	FFBC	Tue, Jun 12, 2012	15.52	15.63	15.31	15.54
5050	NASDAQ	FFBC	Mon, Jun 11, 2012	16.13	16.13	15.36	15.38
5049	NASDAQ	FFBC	Fri, Jun 8, 2012	15.59	16.02	15.52	15.88
5048	NASDAQ	FFBC	Thu, Jun 7, 2012	15.68	15.71	15.46	15.62
5047	NASDAQ	FFBC	Wed, Jun 6, 2012	15.07	15.39	15.01	15.39
5046	NASDAQ	FFBC	Tue, Jun 5, 2012	14.84	15.10	14.84	15.02
5045	NASDAQ	FFBC	Mon, Jun 4, 2012	14.97	15.00	14.71	14.88
5044	NASDAQ	FFBC	Fri, Jun 1, 2012	15.10	15.17	14.78	14.92
5043	NASDAQ	FFBC	Thu, May 31, 2012	15.46	15.49	15.22	15.36
5042	NASDAQ	FFBC	Wed, May 30, 2012	15.78	15.78	15.38	15.39
5041	NASDAQ	FFBC	Tue, May 29, 2012	15.93	16.22	15.86	16.15
5040	NASDAQ	FFBC	Fri, May 25, 2012	16.34	16.35	16.13	16.21
5039	NASDAQ	FFBC	Thu, May 24, 2012	16.17	16.31	15.93	16.31
5038	NASDAQ	FFBC	Wed, May 23, 2012	15.85	16.15	15.77	16.08
5037	NASDAQ	FFBC	Tue, May 22, 2012	15.95	16.18	15.89	15.99
5036	NASDAQ	FFBC	Mon, May 21, 2012	15.98	16.20	15.82	15.89
5035	NASDAQ	FFBC	Fri, May 18, 2012	15.98	16.18	15.86	15.87
5034	NASDAQ	FFBC	Thu, May 17, 2012	16.25	16.35	16.00	16.00
5033	NASDAQ	FFBC	Wed, May 16, 2012	16.50	16.54	16.24	16.24
5032	NASDAQ	FFBC	Tue, May 15, 2012	16.36	16.54	16.27	16.37
5031	NASDAQ	FFBC	Mon, May 14, 2012	16.40	16.58	16.32	16.39
5030	NASDAQ	FFBC	Fri, May 11, 2012	16.62	16.90	16.26	16.58
5029	NASDAQ	FFBC	Thu, May 10, 2012	16.61	16.81	16.55	16.80
5028	NASDAQ	FFBC	Wed, May 9, 2012	16.65	16.67	16.38	16.49
5027	NASDAQ	FFBC	Tue, May 8, 2012	16.83	16.95	16.70	16.77
5026	NASDAQ	FFBC	Mon, May 7, 2012	16.78	17.16	16.66	16.92
5025	NASDAQ	FFBC	Fri, May 4, 2012	16.87	17.01	16.66	16.80
5024	NASDAQ	FFBC	Thu, May 3, 2012	17.00	17.20	16.92	16.92
5023	NASDAQ	FFBC	Wed, May 2, 2012	16.92	17.16	16.84	17.01
5022	NASDAQ	FFBC	Tue, May 1, 2012	16.88	17.30	16.84	16.96
5021	NASDAQ	FFBC	Mon, Apr 30, 2012	16.97	16.97	16.67	16.81
5020	NASDAQ	FFBC	Fri, Apr 27, 2012	16.82	16.99	16.52	16.94
5019	NASDAQ	FFBC	Thu, Apr 26, 2012	17.11	17.11	16.51	16.84
5018	NASDAQ	FFBC	Wed, Apr 25, 2012	17.34	17.43	16.67	17.10
5017	NASDAQ	FFBC	Tue, Apr 24, 2012	16.86	17.26	16.86	17.06
5016	NASDAQ	FFBC	Mon, Apr 23, 2012	16.79	16.87	16.62	16.78
5015	NASDAQ	FFBC	Fri, Apr 20, 2012	17.08	17.23	16.93	17.10
5014	NASDAQ	FFBC	Thu, Apr 19, 2012	16.96	17.16	16.61	16.80
5013	NASDAQ	FFBC	Wed, Apr 18, 2012	17.14	17.14	16.72	16.90
5012	NASDAQ	FFBC	Tue, Apr 17, 2012	17.04	17.37	16.86	17.22
5011	NASDAQ	FFBC	Mon, Apr 16, 2012	16.59	16.86	16.46	16.83
5010	NASDAQ	FFBC	Fri, Apr 13, 2012	17.01	17.01	16.50	16.51
5009	NASDAQ	FFBC	Thu, Apr 12, 2012	16.89	17.08	16.82	17.05
5008	NASDAQ	FFBC	Wed, Apr 11, 2012	16.80	16.92	16.60	16.83
5007	NASDAQ	FFBC	Tue, Apr 10, 2012	16.89	16.94	16.43	16.56
5006	NASDAQ	FFBC	Mon, Apr 9, 2012	16.92	17.04	16.83	16.86
5005	NASDAQ	FFBC	Thu, Apr 5, 2012	17.22	17.35	17.10	17.20
5004	NASDAQ	FFBC	Wed, Apr 4, 2012	17.48	17.51	17.05	17.34
5003	NASDAQ	FFBC	Tue, Apr 3, 2012	17.69	17.81	17.42	17.63
5002	NASDAQ	FFBC	Mon, Apr 2, 2012	17.34	17.77	17.25	17.70
5001	NASDAQ	FFBC	Fri, Mar 30, 2012	17.49	17.49	17.21	17.30
5000	NASDAQ	FFBC	Thu, Mar 29, 2012	17.27	17.35	17.02	17.31
4999	NASDAQ	FFBC	Wed, Mar 28, 2012	17.22	17.46	17.17	17.44
4998	NASDAQ	FFBC	Tue, Mar 27, 2012	17.41	17.41	17.16	17.17
4997	NASDAQ	FFBC	Mon, Mar 26, 2012	17.17	17.40	17.06	17.37
4996	NASDAQ	FFBC	Fri, Mar 23, 2012	16.74	16.98	16.68	16.95
4995	NASDAQ	FFBC	Thu, Mar 22, 2012	17.07	17.07	16.68	16.85
4994	NASDAQ	FFBC	Wed, Mar 21, 2012	17.35	17.35	17.08	17.20
4993	NASDAQ	FFBC	Tue, Mar 20, 2012	17.22	17.39	17.06	17.27
4992	NASDAQ	FFBC	Mon, Mar 19, 2012	17.39	17.60	17.15	17.37
4991	NASDAQ	FFBC	Fri, Mar 16, 2012	17.21	17.55	17.07	17.42
4990	NASDAQ	FFBC	Thu, Mar 15, 2012	17.06	17.21	16.86	17.21
4989	NASDAQ	FFBC	Wed, Mar 14, 2012	17.09	17.20	16.87	16.99
4988	NASDAQ	FFBC	Tue, Mar 13, 2012	17.04	17.09	16.94	17.06
4987	NASDAQ	FFBC	Mon, Mar 12, 2012	17.04	17.09	16.87	16.91
4986	NASDAQ	FFBC	Fri, Mar 9, 2012	16.85	17.27	16.73	17.08
4985	NASDAQ	FFBC	Thu, Mar 8, 2012	16.61	16.87	16.48	16.84
4984	NASDAQ	FFBC	Wed, Mar 7, 2012	16.34	16.57	16.30	16.52
4983	NASDAQ	FFBC	Tue, Mar 6, 2012	16.31	16.37	16.11	16.25
4982	NASDAQ	FFBC	Mon, Mar 5, 2012	16.02	16.61	16.00	16.46
4981	NASDAQ	FFBC	Fri, Mar 2, 2012	16.35	16.35	15.87	16.11
4980	NASDAQ	FFBC	Thu, Mar 1, 2012	16.42	16.73	16.29	16.33
4979	NASDAQ	FFBC	Wed, Feb 29, 2012	16.62	16.71	16.32	16.37
4978	NASDAQ	FFBC	Tue, Feb 28, 2012	16.92	17.05	16.71	16.83
4977	NASDAQ	FFBC	Mon, Feb 27, 2012	16.74	16.97	16.51	16.88
4976	NASDAQ	FFBC	Fri, Feb 24, 2012	16.99	17.00	16.70	16.81
4975	NASDAQ	FFBC	Thu, Feb 23, 2012	16.84	17.11	16.71	17.00
4974	NASDAQ	FFBC	Wed, Feb 22, 2012	17.13	17.20	16.76	16.77
4973	NASDAQ	FFBC	Tue, Feb 21, 2012	17.45	17.51	17.14	17.19
4972	NASDAQ	FFBC	Fri, Feb 17, 2012	17.41	17.51	17.32	17.39
4971	NASDAQ	FFBC	Thu, Feb 16, 2012	17.12	17.47	16.99	17.44
4970	NASDAQ	FFBC	Wed, Feb 15, 2012	17.23	17.29	17.02	17.11
4969	NASDAQ	FFBC	Tue, Feb 14, 2012	17.28	17.30	17.06	17.18
4968	NASDAQ	FFBC	Mon, Feb 13, 2012	17.30	17.35	17.15	17.30
4967	NASDAQ	FFBC	Fri, Feb 10, 2012	17.23	17.30	17.06	17.08
4966	NASDAQ	FFBC	Thu, Feb 9, 2012	17.79	17.87	17.44	17.47
4965	NASDAQ	FFBC	Wed, Feb 8, 2012	17.72	17.93	17.50	17.70
4964	NASDAQ	FFBC	Tue, Feb 7, 2012	17.69	17.87	17.59	17.68
4963	NASDAQ	FFBC	Mon, Feb 6, 2012	17.96	18.19	17.58	17.74
4962	NASDAQ	FFBC	Fri, Feb 3, 2012	18.25	18.39	18.10	18.28
4961	NASDAQ	FFBC	Thu, Feb 2, 2012	17.90	18.20	17.75	17.92
4960	NASDAQ	FFBC	Wed, Feb 1, 2012	17.53	17.96	17.41	17.89
4959	NASDAQ	FFBC	Tue, Jan 31, 2012	17.56	17.63	17.24	17.38
4958	NASDAQ	FFBC	Mon, Jan 30, 2012	17.45	17.67	17.32	17.40
4957	NASDAQ	FFBC	Fri, Jan 27, 2012	17.52	17.86	17.50	17.56
4956	NASDAQ	FFBC	Thu, Jan 26, 2012	17.94	18.25	17.32	17.55
4955	NASDAQ	FFBC	Wed, Jan 25, 2012	17.73	18.09	17.73	17.90
4954	NASDAQ	FFBC	Tue, Jan 24, 2012	17.62	17.93	17.41	17.80
4953	NASDAQ	FFBC	Mon, Jan 23, 2012	17.89	18.04	17.64	17.71
4952	NASDAQ	FFBC	Fri, Jan 20, 2012	17.73	18.15	17.64	17.93
4951	NASDAQ	FFBC	Thu, Jan 19, 2012	18.00	18.00	17.52	17.83
4950	NASDAQ	FFBC	Wed, Jan 18, 2012	17.51	17.87	17.30	17.86
4949	NASDAQ	FFBC	Tue, Jan 17, 2012	17.85	18.00	17.48	17.55
4948	NASDAQ	FFBC	Fri, Jan 13, 2012	17.51	17.90	17.51	17.74
4947	NASDAQ	FFBC	Thu, Jan 12, 2012	17.89	17.94	17.52	17.90
4946	NASDAQ	FFBC	Wed, Jan 11, 2012	17.78	17.84	17.65	17.79
4945	NASDAQ	FFBC	Tue, Jan 10, 2012	17.73	17.93	17.51	17.84
4944	NASDAQ	FFBC	Mon, Jan 9, 2012	17.39	17.55	17.15	17.47
4943	NASDAQ	FFBC	Fri, Jan 6, 2012	17.46	17.57	17.05	17.28
4942	NASDAQ	FFBC	Thu, Jan 5, 2012	16.98	17.72	16.79	17.42
4941	NASDAQ	FFBC	Wed, Jan 4, 2012	17.06	17.23	16.85	17.11
4940	NASDAQ	FFBC	Tue, Jan 3, 2012	17.10	17.35	17.02	17.24
4939	NASDAQ	FFBC	Fri, Dec 30, 2011	16.92	17.06	16.61	16.64
4938	NASDAQ	FFBC	Thu, Dec 29, 2011	16.67	17.05	16.66	16.98
4937	NASDAQ	FFBC	Wed, Dec 28, 2011	17.08	17.25	16.54	16.58
4936	NASDAQ	FFBC	Tue, Dec 27, 2011	16.77	17.17	16.76	17.06
4935	NASDAQ	FFBC	Fri, Dec 23, 2011	17.00	17.01	16.74	16.88
4934	NASDAQ	FFBC	Thu, Dec 22, 2011	16.81	17.33	16.73	16.94
4933	NASDAQ	FFBC	Wed, Dec 21, 2011	16.68	16.79	16.19	16.71
4932	NASDAQ	FFBC	Tue, Dec 20, 2011	16.04	16.69	15.95	16.59
4931	NASDAQ	FFBC	Mon, Dec 19, 2011	16.37	16.55	15.70	15.74
4930	NASDAQ	FFBC	Fri, Dec 16, 2011	16.31	16.79	16.06	16.24
4929	NASDAQ	FFBC	Thu, Dec 15, 2011	15.87	16.16	15.77	16.14
4928	NASDAQ	FFBC	Wed, Dec 14, 2011	15.60	16.16	15.60	15.62
4927	NASDAQ	FFBC	Tue, Dec 13, 2011	16.30	16.53	15.69	15.80
4926	NASDAQ	FFBC	Mon, Dec 12, 2011	16.24	16.24	15.94	16.17
4925	NASDAQ	FFBC	Fri, Dec 9, 2011	15.93	16.65	15.88	16.53
4924	NASDAQ	FFBC	Thu, Dec 8, 2011	16.21	16.21	15.80	15.81
4923	NASDAQ	FFBC	Wed, Dec 7, 2011	15.96	16.45	15.69	16.40
4922	NASDAQ	FFBC	Tue, Dec 6, 2011	16.08	16.33	15.93	16.08
4921	NASDAQ	FFBC	Mon, Dec 5, 2011	16.21	16.21	15.88	16.10
4920	NASDAQ	FFBC	Fri, Dec 2, 2011	15.91	16.17	15.77	15.91
4919	NASDAQ	FFBC	Thu, Dec 1, 2011	15.78	15.98	15.53	15.65
4918	NASDAQ	FFBC	Wed, Nov 30, 2011	15.19	15.91	15.19	15.88
4917	NASDAQ	FFBC	Tue, Nov 29, 2011	15.09	15.24	14.81	14.88
4916	NASDAQ	FFBC	Mon, Nov 28, 2011	14.97	15.21	14.81	15.13
4915	NASDAQ	FFBC	Fri, Nov 25, 2011	14.72	15.10	14.50	14.51
4914	NASDAQ	FFBC	Wed, Nov 23, 2011	15.19	15.30	14.64	14.78
4913	NASDAQ	FFBC	Tue, Nov 22, 2011	15.43	15.74	15.25	15.35
4912	NASDAQ	FFBC	Mon, Nov 21, 2011	15.72	15.87	15.40	15.46
4911	NASDAQ	FFBC	Fri, Nov 18, 2011	15.90	16.08	15.79	16.05
4910	NASDAQ	FFBC	Thu, Nov 17, 2011	15.97	16.17	15.73	15.87
4909	NASDAQ	FFBC	Wed, Nov 16, 2011	16.11	16.60	15.88	15.93
4908	NASDAQ	FFBC	Tue, Nov 15, 2011	15.74	16.33	15.74	16.27
4907	NASDAQ	FFBC	Mon, Nov 14, 2011	16.41	16.47	15.77	15.84
4906	NASDAQ	FFBC	Fri, Nov 11, 2011	16.20	16.57	16.15	16.50
4905	NASDAQ	FFBC	Thu, Nov 10, 2011	15.93	16.21	15.73	15.97
4904	NASDAQ	FFBC	Wed, Nov 9, 2011	16.33	16.56	15.60	15.62
4903	NASDAQ	FFBC	Tue, Nov 8, 2011	16.70	16.86	16.24	16.77
4902	NASDAQ	FFBC	Mon, Nov 7, 2011	16.31	16.70	16.11	16.63
4901	NASDAQ	FFBC	Fri, Nov 4, 2011	16.66	16.66	16.19	16.39
4900	NASDAQ	FFBC	Thu, Nov 3, 2011	16.58	16.90	16.01	16.84
4899	NASDAQ	FFBC	Wed, Nov 2, 2011	15.80	16.40	15.61	16.37
4898	NASDAQ	FFBC	Tue, Nov 1, 2011	15.80	16.19	15.41	15.51
4897	NASDAQ	FFBC	Mon, Oct 31, 2011	16.75	16.94	16.39	16.40
4896	NASDAQ	FFBC	Fri, Oct 28, 2011	16.96	17.20	16.88	17.04
4895	NASDAQ	FFBC	Thu, Oct 27, 2011	16.82	17.28	16.27	17.06
4894	NASDAQ	FFBC	Wed, Oct 26, 2011	16.18	16.50	15.89	16.23
4893	NASDAQ	FFBC	Tue, Oct 25, 2011	16.51	16.80	15.85	15.96
4892	NASDAQ	FFBC	Mon, Oct 24, 2011	16.69	17.23	16.44	16.85
4891	NASDAQ	FFBC	Fri, Oct 21, 2011	16.53	16.80	16.17	16.69
4890	NASDAQ	FFBC	Thu, Oct 20, 2011	16.05	16.37	15.50	16.32
4889	NASDAQ	FFBC	Wed, Oct 19, 2011	15.82	16.22	15.56	15.98
4888	NASDAQ	FFBC	Tue, Oct 18, 2011	14.92	16.05	14.88	15.83
4887	NASDAQ	FFBC	Mon, Oct 17, 2011	15.45	15.61	14.80	14.88
4886	NASDAQ	FFBC	Fri, Oct 14, 2011	15.57	15.77	15.20	15.64
4885	NASDAQ	FFBC	Thu, Oct 13, 2011	16.14	16.14	15.28	15.42
4884	NASDAQ	FFBC	Wed, Oct 12, 2011	15.93	16.50	15.76	16.27
4883	NASDAQ	FFBC	Tue, Oct 11, 2011	15.20	15.94	15.15	15.84
4882	NASDAQ	FFBC	Mon, Oct 10, 2011	14.72	15.40	14.51	15.37
4881	NASDAQ	FFBC	Fri, Oct 7, 2011	15.57	15.57	14.60	14.65
4880	NASDAQ	FFBC	Thu, Oct 6, 2011	15.07	15.59	14.72	15.55
4879	NASDAQ	FFBC	Wed, Oct 5, 2011	14.66	15.13	14.32	15.03
4878	NASDAQ	FFBC	Tue, Oct 4, 2011	13.25	14.79	13.25	14.73
4877	NASDAQ	FFBC	Mon, Oct 3, 2011	13.71	14.07	13.13	13.40
4876	NASDAQ	FFBC	Fri, Sep 30, 2011	14.01	14.36	13.79	13.80
4875	NASDAQ	FFBC	Thu, Sep 29, 2011	14.04	14.32	13.75	14.29
4874	NASDAQ	FFBC	Wed, Sep 28, 2011	14.36	14.52	13.62	13.65
4873	NASDAQ	FFBC	Tue, Sep 27, 2011	14.40	14.77	14.17	14.43
4872	NASDAQ	FFBC	Mon, Sep 26, 2011	13.80	14.10	13.50	14.08
4871	NASDAQ	FFBC	Fri, Sep 23, 2011	13.34	13.75	13.27	13.66
4870	NASDAQ	FFBC	Thu, Sep 22, 2011	13.22	13.60	12.84	13.34
4869	NASDAQ	FFBC	Wed, Sep 21, 2011	14.66	14.75	13.53	13.62
4868	NASDAQ	FFBC	Tue, Sep 20, 2011	14.88	15.18	14.70	14.72
4867	NASDAQ	FFBC	Mon, Sep 19, 2011	15.11	15.14	14.72	14.89
4866	NASDAQ	FFBC	Fri, Sep 16, 2011	15.63	15.73	15.11	15.39
4865	NASDAQ	FFBC	Thu, Sep 15, 2011	15.44	15.46	15.04	15.46
4864	NASDAQ	FFBC	Wed, Sep 14, 2011	15.27	15.48	14.92	15.31
4863	NASDAQ	FFBC	Tue, Sep 13, 2011	14.96	15.40	14.82	15.13
4862	NASDAQ	FFBC	Mon, Sep 12, 2011	14.35	15.04	14.35	14.93
4861	NASDAQ	FFBC	Fri, Sep 9, 2011	15.01	15.22	14.48	14.62
4860	NASDAQ	FFBC	Thu, Sep 8, 2011	15.28	15.70	15.10	15.22
4859	NASDAQ	FFBC	Wed, Sep 7, 2011	14.99	15.47	14.96	15.45
4858	NASDAQ	FFBC	Tue, Sep 6, 2011	14.24	14.93	14.24	14.88
4857	NASDAQ	FFBC	Fri, Sep 2, 2011	14.92	15.28	14.64	14.71
4856	NASDAQ	FFBC	Thu, Sep 1, 2011	15.89	16.10	15.19	15.27
4855	NASDAQ	FFBC	Wed, Aug 31, 2011	16.13	16.17	15.75	15.97
4854	NASDAQ	FFBC	Tue, Aug 30, 2011	16.60	16.83	16.16	16.29
4853	NASDAQ	FFBC	Mon, Aug 29, 2011	16.20	16.86	15.99	16.84
4852	NASDAQ	FFBC	Fri, Aug 26, 2011	15.64	16.22	15.23	15.97
4851	NASDAQ	FFBC	Thu, Aug 25, 2011	16.29	17.05	15.58	15.83
4850	NASDAQ	FFBC	Wed, Aug 24, 2011	15.42	16.05	15.42	16.00
4849	NASDAQ	FFBC	Tue, Aug 23, 2011	14.53	15.48	14.37	15.48
4848	NASDAQ	FFBC	Mon, Aug 22, 2011	14.62	14.65	14.23	14.46
4847	NASDAQ	FFBC	Fri, Aug 19, 2011	14.26	14.92	14.21	14.27
4846	NASDAQ	FFBC	Thu, Aug 18, 2011	14.94	14.94	14.42	14.57
4845	NASDAQ	FFBC	Wed, Aug 17, 2011	15.30	15.47	15.09	15.33
4844	NASDAQ	FFBC	Tue, Aug 16, 2011	14.95	15.34	14.93	15.20
4843	NASDAQ	FFBC	Mon, Aug 15, 2011	14.80	15.07	14.80	15.05
4842	NASDAQ	FFBC	Fri, Aug 12, 2011	14.79	14.98	14.40	14.62
4841	NASDAQ	FFBC	Thu, Aug 11, 2011	14.39	14.87	14.11	14.64
4840	NASDAQ	FFBC	Wed, Aug 10, 2011	15.89	15.89	14.21	14.24
4839	NASDAQ	FFBC	Tue, Aug 9, 2011	14.54	15.59	14.01	15.51
4838	NASDAQ	FFBC	Mon, Aug 8, 2011	14.84	15.55	14.19	14.22
4837	NASDAQ	FFBC	Fri, Aug 5, 2011	15.38	15.70	15.09	15.20
4836	NASDAQ	FFBC	Thu, Aug 4, 2011	15.65	15.78	15.21	15.23
4835	NASDAQ	FFBC	Wed, Aug 3, 2011	15.89	15.89	15.49	15.82
4834	NASDAQ	FFBC	Tue, Aug 2, 2011	15.91	16.05	15.76	15.85
4833	NASDAQ	FFBC	Mon, Aug 1, 2011	16.19	16.19	15.83	16.01
4832	NASDAQ	FFBC	Fri, Jul 29, 2011	15.21	16.13	15.21	16.01
4831	NASDAQ	FFBC	Thu, Jul 28, 2011	15.81	15.81	15.29	15.37
4830	NASDAQ	FFBC	Wed, Jul 27, 2011	16.23	16.25	15.72	15.76
4829	NASDAQ	FFBC	Tue, Jul 26, 2011	16.49	16.56	16.26	16.27
4828	NASDAQ	FFBC	Mon, Jul 25, 2011	16.43	16.64	16.25	16.52
4827	NASDAQ	FFBC	Fri, Jul 22, 2011	16.78	16.78	16.22	16.61
4826	NASDAQ	FFBC	Thu, Jul 21, 2011	16.62	16.88	16.52	16.81
4825	NASDAQ	FFBC	Wed, Jul 20, 2011	16.53	16.68	16.41	16.53
4824	NASDAQ	FFBC	Tue, Jul 19, 2011	16.16	16.55	15.91	16.55
4823	NASDAQ	FFBC	Mon, Jul 18, 2011	16.14	16.19	15.80	16.01
4822	NASDAQ	FFBC	Fri, Jul 15, 2011	16.33	16.39	16.10	16.21
4821	NASDAQ	FFBC	Thu, Jul 14, 2011	16.66	16.71	16.20	16.30
4820	NASDAQ	FFBC	Wed, Jul 13, 2011	16.62	16.85	16.49	16.66
4819	NASDAQ	FFBC	Tue, Jul 12, 2011	16.41	16.85	16.38	16.55
4818	NASDAQ	FFBC	Mon, Jul 11, 2011	16.63	16.63	16.45	16.47
4817	NASDAQ	FFBC	Fri, Jul 8, 2011	16.92	16.93	16.72	16.78
4816	NASDAQ	FFBC	Thu, Jul 7, 2011	17.00	17.21	16.82	17.12
4815	NASDAQ	FFBC	Wed, Jul 6, 2011	16.74	16.90	16.57	16.90
4814	NASDAQ	FFBC	Tue, Jul 5, 2011	16.94	16.94	16.60	16.76
4813	NASDAQ	FFBC	Fri, Jul 1, 2011	16.73	17.03	16.63	16.93
4812	NASDAQ	FFBC	Thu, Jun 30, 2011	16.53	16.75	16.45	16.69
4811	NASDAQ	FFBC	Wed, Jun 29, 2011	16.32	16.50	16.22	16.45
4810	NASDAQ	FFBC	Tue, Jun 28, 2011	16.06	16.25	15.96	16.24
4809	NASDAQ	FFBC	Mon, Jun 27, 2011	15.73	16.25	15.66	16.07
4808	NASDAQ	FFBC	Fri, Jun 24, 2011	15.70	15.86	15.57	15.77
4807	NASDAQ	FFBC	Thu, Jun 23, 2011	15.68	15.78	15.31	15.69
4806	NASDAQ	FFBC	Wed, Jun 22, 2011	15.99	16.20	15.80	15.82
4805	NASDAQ	FFBC	Tue, Jun 21, 2011	16.12	16.19	15.93	16.10
4804	NASDAQ	FFBC	Mon, Jun 20, 2011	15.76	16.04	15.68	16.03
4803	NASDAQ	FFBC	Fri, Jun 17, 2011	15.62	15.98	15.62	15.82
4802	NASDAQ	FFBC	Thu, Jun 16, 2011	15.38	15.59	15.25	15.54
4801	NASDAQ	FFBC	Wed, Jun 15, 2011	15.47	15.55	15.34	15.40
4800	NASDAQ	FFBC	Tue, Jun 14, 2011	15.61	15.83	15.51	15.61
4799	NASDAQ	FFBC	Mon, Jun 13, 2011	15.68	15.71	15.33	15.50
4798	NASDAQ	FFBC	Fri, Jun 10, 2011	15.72	15.83	15.41	15.47
4797	NASDAQ	FFBC	Thu, Jun 9, 2011	15.60	15.84	15.48	15.76
4796	NASDAQ	FFBC	Wed, Jun 8, 2011	15.49	15.72	15.41	15.50
4795	NASDAQ	FFBC	Tue, Jun 7, 2011	15.82	15.90	15.55	15.57
4794	NASDAQ	FFBC	Mon, Jun 6, 2011	15.51	15.97	15.51	15.66
4793	NASDAQ	FFBC	Fri, Jun 3, 2011	15.12	15.58	15.00	15.04
4792	NASDAQ	FFBC	Thu, Jun 2, 2011	15.36	15.47	15.21	15.31
4791	NASDAQ	FFBC	Wed, Jun 1, 2011	15.92	15.97	15.27	15.31
4790	NASDAQ	FFBC	Tue, May 31, 2011	16.07	16.16	15.98	16.00
4789	NASDAQ	FFBC	Fri, May 27, 2011	16.00	16.06	15.90	15.94
4788	NASDAQ	FFBC	Thu, May 26, 2011	15.99	16.06	15.86	15.94
4787	NASDAQ	FFBC	Wed, May 25, 2011	16.08	16.22	16.00	16.06
4786	NASDAQ	FFBC	Tue, May 24, 2011	16.34	16.38	16.08	16.14
4785	NASDAQ	FFBC	Mon, May 23, 2011	16.31	16.52	16.28	16.30
4784	NASDAQ	FFBC	Fri, May 20, 2011	16.59	16.77	16.51	16.56
4783	NASDAQ	FFBC	Thu, May 19, 2011	16.78	16.85	16.60	16.71
4782	NASDAQ	FFBC	Wed, May 18, 2011	16.51	16.74	16.44	16.73
4781	NASDAQ	FFBC	Tue, May 17, 2011	16.39	16.59	16.34	16.49
4780	NASDAQ	FFBC	Mon, May 16, 2011	16.47	16.62	16.41	16.43
4779	NASDAQ	FFBC	Fri, May 13, 2011	16.87	16.87	16.52	16.57
4778	NASDAQ	FFBC	Thu, May 12, 2011	16.47	16.91	16.47	16.86
4777	NASDAQ	FFBC	Wed, May 11, 2011	16.49	16.65	16.48	16.56
4776	NASDAQ	FFBC	Tue, May 10, 2011	16.34	16.56	16.30	16.55
4775	NASDAQ	FFBC	Mon, May 9, 2011	16.17	16.28	16.10	16.24
4774	NASDAQ	FFBC	Fri, May 6, 2011	16.31	16.31	16.11	16.20
4773	NASDAQ	FFBC	Thu, May 5, 2011	16.15	16.42	16.09	16.12
4772	NASDAQ	FFBC	Wed, May 4, 2011	16.31	16.37	16.20	16.20
4771	NASDAQ	FFBC	Tue, May 3, 2011	16.33	16.51	16.25	16.33
4770	NASDAQ	FFBC	Mon, May 2, 2011	16.60	16.60	16.31	16.33
4769	NASDAQ	FFBC	Fri, Apr 29, 2011	16.72	16.72	16.46	16.48
4768	NASDAQ	FFBC	Thu, Apr 28, 2011	16.84	17.24	13.95	16.60
4767	NASDAQ	FFBC	Wed, Apr 27, 2011	16.45	16.80	16.40	16.79
4766	NASDAQ	FFBC	Tue, Apr 26, 2011	16.23	16.69	16.23	16.50
4765	NASDAQ	FFBC	Mon, Apr 25, 2011	16.19	16.41	16.17	16.21
4764	NASDAQ	FFBC	Thu, Apr 21, 2011	16.39	16.39	16.16	16.28
4763	NASDAQ	FFBC	Wed, Apr 20, 2011	16.33	16.34	16.14	16.30
4762	NASDAQ	FFBC	Tue, Apr 19, 2011	16.37	16.40	16.09	16.13
4761	NASDAQ	FFBC	Mon, Apr 18, 2011	16.21	16.42	16.12	16.27
4760	NASDAQ	FFBC	Fri, Apr 15, 2011	16.38	16.62	16.38	16.40
4759	NASDAQ	FFBC	Thu, Apr 14, 2011	16.15	16.45	16.11	16.41
4758	NASDAQ	FFBC	Wed, Apr 13, 2011	16.46	16.63	16.13	16.27
4757	NASDAQ	FFBC	Tue, Apr 12, 2011	16.43	16.51	16.34	16.40
4756	NASDAQ	FFBC	Mon, Apr 11, 2011	16.55	16.66	16.42	16.52
4755	NASDAQ	FFBC	Fri, Apr 8, 2011	17.00	17.00	16.55	16.58
4754	NASDAQ	FFBC	Thu, Apr 7, 2011	17.22	17.22	16.87	16.90
4753	NASDAQ	FFBC	Wed, Apr 6, 2011	16.89	17.24	16.82	17.20
4752	NASDAQ	FFBC	Tue, Apr 5, 2011	16.73	17.02	16.73	16.82
4751	NASDAQ	FFBC	Mon, Apr 4, 2011	16.80	16.89	16.71	16.79
4750	NASDAQ	FFBC	Fri, Apr 1, 2011	16.77	17.09	16.69	16.80
4749	NASDAQ	FFBC	Thu, Mar 31, 2011	16.32	16.73	16.32	16.69
4748	NASDAQ	FFBC	Wed, Mar 30, 2011	16.30	16.52	16.22	16.40
4747	NASDAQ	FFBC	Tue, Mar 29, 2011	16.13	16.34	16.13	16.29
4746	NASDAQ	FFBC	Mon, Mar 28, 2011	16.23	16.27	16.00	16.18
4745	NASDAQ	FFBC	Fri, Mar 25, 2011	16.19	16.40	16.06	16.19
4744	NASDAQ	FFBC	Thu, Mar 24, 2011	16.16	16.36	16.02	16.10
4743	NASDAQ	FFBC	Wed, Mar 23, 2011	16.19	16.23	15.95	16.08
4742	NASDAQ	FFBC	Tue, Mar 22, 2011	16.27	16.46	16.20	16.25
4741	NASDAQ	FFBC	Mon, Mar 21, 2011	16.38	16.55	16.14	16.25
4740	NASDAQ	FFBC	Fri, Mar 18, 2011	15.99	16.19	15.88	16.18
4739	NASDAQ	FFBC	Thu, Mar 17, 2011	15.94	15.98	15.75	15.84
4738	NASDAQ	FFBC	Wed, Mar 16, 2011	15.91	15.94	15.65	15.65
4737	NASDAQ	FFBC	Tue, Mar 15, 2011	15.60	15.94	15.60	15.91
4736	NASDAQ	FFBC	Mon, Mar 14, 2011	16.00	16.06	15.87	15.96
4735	NASDAQ	FFBC	Fri, Mar 11, 2011	16.17	16.24	16.05	16.06
4734	NASDAQ	FFBC	Thu, Mar 10, 2011	16.46	16.50	16.20	16.20
4733	NASDAQ	FFBC	Wed, Mar 9, 2011	16.70	16.72	16.51	16.64
4732	NASDAQ	FFBC	Tue, Mar 8, 2011	16.44	16.87	16.40	16.71
4731	NASDAQ	FFBC	Mon, Mar 7, 2011	16.88	16.95	16.39	16.39
4730	NASDAQ	FFBC	Fri, Mar 4, 2011	17.03	17.08	16.55	16.77
4729	NASDAQ	FFBC	Thu, Mar 3, 2011	16.75	17.16	16.66	17.08
4728	NASDAQ	FFBC	Wed, Mar 2, 2011	16.54	16.64	16.40	16.56
4727	NASDAQ	FFBC	Tue, Mar 1, 2011	17.03	17.13	16.52	16.66
4726	NASDAQ	FFBC	Mon, Feb 28, 2011	17.02	17.22	16.80	16.93
4725	NASDAQ	FFBC	Fri, Feb 25, 2011	16.60	16.98	16.50	16.98
4724	NASDAQ	FFBC	Thu, Feb 24, 2011	16.68	16.85	16.40	16.42
4723	NASDAQ	FFBC	Wed, Feb 23, 2011	16.95	17.30	16.52	16.61
4722	NASDAQ	FFBC	Tue, Feb 22, 2011	17.35	17.47	16.88	16.90
4721	NASDAQ	FFBC	Fri, Feb 18, 2011	17.39	17.65	17.36	17.56
4720	NASDAQ	FFBC	Thu, Feb 17, 2011	17.30	17.41	17.12	17.26
4719	NASDAQ	FFBC	Wed, Feb 16, 2011	17.20	17.43	17.12	17.37
4718	NASDAQ	FFBC	Tue, Feb 15, 2011	17.56	17.70	17.10	17.10
4717	NASDAQ	FFBC	Mon, Feb 14, 2011	17.68	17.75	17.23	17.64
4716	NASDAQ	FFBC	Fri, Feb 11, 2011	17.12	17.86	17.09	17.75
4715	NASDAQ	FFBC	Thu, Feb 10, 2011	17.30	17.56	17.05	17.16
4714	NASDAQ	FFBC	Wed, Feb 9, 2011	17.35	17.72	17.25	17.40
4713	NASDAQ	FFBC	Tue, Feb 8, 2011	17.38	17.49	17.26	17.43
4712	NASDAQ	FFBC	Mon, Feb 7, 2011	17.40	17.92	17.35	17.43
4711	NASDAQ	FFBC	Fri, Feb 4, 2011	17.39	17.54	17.16	17.41
4710	NASDAQ	FFBC	Thu, Feb 3, 2011	17.32	17.56	17.22	17.34
4709	NASDAQ	FFBC	Wed, Feb 2, 2011	17.27	17.55	17.26	17.40
4708	NASDAQ	FFBC	Tue, Feb 1, 2011	16.96	17.54	16.78	17.39
4707	NASDAQ	FFBC	Mon, Jan 31, 2011	16.94	17.10	16.64	16.90
4706	NASDAQ	FFBC	Fri, Jan 28, 2011	17.37	17.38	16.69	16.90
4705	NASDAQ	FFBC	Thu, Jan 27, 2011	17.50	17.84	16.94	17.33
4704	NASDAQ	FFBC	Wed, Jan 26, 2011	17.98	18.25	17.71	18.09
4703	NASDAQ	FFBC	Tue, Jan 25, 2011	17.75	17.98	17.57	17.96
4702	NASDAQ	FFBC	Mon, Jan 24, 2011	17.94	18.09	17.74	17.90
4701	NASDAQ	FFBC	Fri, Jan 21, 2011	17.97	18.22	17.89	18.01
4700	NASDAQ	FFBC	Thu, Jan 20, 2011	18.07	18.41	17.88	17.88
4699	NASDAQ	FFBC	Wed, Jan 19, 2011	18.43	18.58	18.19	18.21
4698	NASDAQ	FFBC	Tue, Jan 18, 2011	18.50	18.55	18.20	18.49
4697	NASDAQ	FFBC	Fri, Jan 14, 2011	17.41	18.60	17.41	18.59
4696	NASDAQ	FFBC	Thu, Jan 13, 2011	17.68	17.69	17.44	17.48
4695	NASDAQ	FFBC	Wed, Jan 12, 2011	17.75	17.83	17.55	17.66
4694	NASDAQ	FFBC	Tue, Jan 11, 2011	17.60	17.83	17.41	17.60
4693	NASDAQ	FFBC	Mon, Jan 10, 2011	17.59	17.70	17.11	17.51
4692	NASDAQ	FFBC	Fri, Jan 7, 2011	18.47	18.47	17.59	17.62
4691	NASDAQ	FFBC	Thu, Jan 6, 2011	18.43	18.62	18.35	18.42
4690	NASDAQ	FFBC	Wed, Jan 5, 2011	18.28	18.50	18.12	18.48
4689	NASDAQ	FFBC	Tue, Jan 4, 2011	19.00	19.03	18.06	18.29
4688	NASDAQ	FFBC	Mon, Jan 3, 2011	18.71	19.25	18.20	18.91
4687	NASDAQ	FFBC	Fri, Dec 31, 2010	18.89	18.94	18.46	18.48
4686	NASDAQ	FFBC	Thu, Dec 30, 2010	18.86	19.02	18.77	18.91
4685	NASDAQ	FFBC	Wed, Dec 29, 2010	19.14	19.20	18.88	18.90
4684	NASDAQ	FFBC	Tue, Dec 28, 2010	19.15	19.32	19.02	19.13
4683	NASDAQ	FFBC	Mon, Dec 27, 2010	18.95	19.11	18.78	19.08
4682	NASDAQ	FFBC	Thu, Dec 23, 2010	19.45	19.45	18.85	18.94
4681	NASDAQ	FFBC	Wed, Dec 22, 2010	18.84	19.57	18.81	19.41
4680	NASDAQ	FFBC	Tue, Dec 21, 2010	18.23	18.90	18.22	18.79
4679	NASDAQ	FFBC	Mon, Dec 20, 2010	18.26	18.36	18.11	18.16
4678	NASDAQ	FFBC	Fri, Dec 17, 2010	18.21	18.50	18.12	18.17
4677	NASDAQ	FFBC	Thu, Dec 16, 2010	18.24	18.49	18.03	18.16
4676	NASDAQ	FFBC	Wed, Dec 15, 2010	18.56	18.88	18.20	18.23
4675	NASDAQ	FFBC	Tue, Dec 14, 2010	18.56	19.00	18.48	18.64
4674	NASDAQ	FFBC	Mon, Dec 13, 2010	18.95	18.97	18.46	18.46
4673	NASDAQ	FFBC	Fri, Dec 10, 2010	18.50	18.79	18.19	18.78
4672	NASDAQ	FFBC	Thu, Dec 9, 2010	18.37	18.49	18.09	18.42
4671	NASDAQ	FFBC	Wed, Dec 8, 2010	18.30	18.39	18.14	18.27
4670	NASDAQ	FFBC	Tue, Dec 7, 2010	18.37	18.39	18.08	18.20
4669	NASDAQ	FFBC	Mon, Dec 6, 2010	17.93	18.20	17.87	18.18
4668	NASDAQ	FFBC	Fri, Dec 3, 2010	17.64	18.08	17.56	17.99
4667	NASDAQ	FFBC	Thu, Dec 2, 2010	17.44	17.75	17.36	17.72
4666	NASDAQ	FFBC	Wed, Dec 1, 2010	16.75	17.44	16.75	17.40
4665	NASDAQ	FFBC	Tue, Nov 30, 2010	16.75	16.82	16.36	16.54
4664	NASDAQ	FFBC	Mon, Nov 29, 2010	16.60	16.95	16.47	16.90
4663	NASDAQ	FFBC	Fri, Nov 26, 2010	16.90	17.02	16.68	16.71
4662	NASDAQ	FFBC	Wed, Nov 24, 2010	16.66	17.03	16.55	17.03
4661	NASDAQ	FFBC	Tue, Nov 23, 2010	16.52	16.63	16.44	16.54
4660	NASDAQ	FFBC	Mon, Nov 22, 2010	17.15	17.16	16.73	16.74
4659	NASDAQ	FFBC	Fri, Nov 19, 2010	17.15	17.21	16.93	17.17
4658	NASDAQ	FFBC	Thu, Nov 18, 2010	17.12	17.36	17.02	17.13
4657	NASDAQ	FFBC	Wed, Nov 17, 2010	17.16	17.22	16.89	16.97
4656	NASDAQ	FFBC	Tue, Nov 16, 2010	17.26	17.35	16.80	17.16
4655	NASDAQ	FFBC	Mon, Nov 15, 2010	17.54	17.67	17.29	17.36
4654	NASDAQ	FFBC	Fri, Nov 12, 2010	17.73	17.81	17.51	17.53
4653	NASDAQ	FFBC	Thu, Nov 11, 2010	17.86	18.00	17.70	17.93
4652	NASDAQ	FFBC	Wed, Nov 10, 2010	17.66	18.06	17.54	18.05
4651	NASDAQ	FFBC	Tue, Nov 9, 2010	17.66	17.73	17.34	17.62
4650	NASDAQ	FFBC	Mon, Nov 8, 2010	17.58	17.71	17.39	17.67
4649	NASDAQ	FFBC	Fri, Nov 5, 2010	17.75	18.31	17.58	17.69
4648	NASDAQ	FFBC	Thu, Nov 4, 2010	17.49	17.94	17.45	17.69
4647	NASDAQ	FFBC	Wed, Nov 3, 2010	16.39	17.40	16.21	17.37
4646	NASDAQ	FFBC	Tue, Nov 2, 2010	16.36	16.53	16.17	16.33
4645	NASDAQ	FFBC	Mon, Nov 1, 2010	16.93	16.96	16.08	16.21
4644	NASDAQ	FFBC	Fri, Oct 29, 2010	16.74	16.97	16.59	16.84
4643	NASDAQ	FFBC	Thu, Oct 28, 2010	16.94	17.04	16.62	16.76
4642	NASDAQ	FFBC	Wed, Oct 27, 2010	16.61	16.85	16.53	16.79
4641	NASDAQ	FFBC	Tue, Oct 26, 2010	16.68	16.82	16.54	16.69
4640	NASDAQ	FFBC	Mon, Oct 25, 2010	17.02	17.12	16.75	16.81
4639	NASDAQ	FFBC	Fri, Oct 22, 2010	16.84	17.06	16.64	16.90
4638	NASDAQ	FFBC	Thu, Oct 21, 2010	17.08	17.11	16.48	16.81
4637	NASDAQ	FFBC	Wed, Oct 20, 2010	17.10	17.19	16.85	16.96
4636	NASDAQ	FFBC	Tue, Oct 19, 2010	17.05	17.62	16.91	17.06
4635	NASDAQ	FFBC	Mon, Oct 18, 2010	16.97	17.34	16.87	17.32
4634	NASDAQ	FFBC	Fri, Oct 15, 2010	17.25	17.25	16.73	16.88
4633	NASDAQ	FFBC	Thu, Oct 14, 2010	17.13	17.38	16.93	17.08
4632	NASDAQ	FFBC	Wed, Oct 13, 2010	16.99	17.33	16.76	17.20
4631	NASDAQ	FFBC	Tue, Oct 12, 2010	16.89	17.00	16.67	16.93
4630	NASDAQ	FFBC	Mon, Oct 11, 2010	16.98	17.05	16.51	16.89
4629	NASDAQ	FFBC	Fri, Oct 8, 2010	17.14	17.22	16.86	16.94
4628	NASDAQ	FFBC	Thu, Oct 7, 2010	17.00	17.19	16.72	17.11
4627	NASDAQ	FFBC	Wed, Oct 6, 2010	16.72	17.06	16.72	16.84
4626	NASDAQ	FFBC	Tue, Oct 5, 2010	16.49	16.98	16.20	16.78
4625	NASDAQ	FFBC	Mon, Oct 4, 2010	16.59	16.65	16.09	16.28
4624	NASDAQ	FFBC	Fri, Oct 1, 2010	16.88	17.06	16.44	16.59
4623	NASDAQ	FFBC	Thu, Sep 30, 2010	16.99	17.04	16.53	16.68
4622	NASDAQ	FFBC	Wed, Sep 29, 2010	16.63	16.88	16.51	16.83
4621	NASDAQ	FFBC	Tue, Sep 28, 2010	16.65	16.80	16.34	16.73
4620	NASDAQ	FFBC	Mon, Sep 27, 2010	16.95	16.97	16.49	16.64
4619	NASDAQ	FFBC	Fri, Sep 24, 2010	16.43	16.91	16.19	16.90
4618	NASDAQ	FFBC	Thu, Sep 23, 2010	16.23	16.60	16.06	16.18
4617	NASDAQ	FFBC	Wed, Sep 22, 2010	16.83	16.97	16.26	16.39
4616	NASDAQ	FFBC	Tue, Sep 21, 2010	17.03	17.25	16.83	16.94
4615	NASDAQ	FFBC	Mon, Sep 20, 2010	16.77	17.13	16.57	17.04
4614	NASDAQ	FFBC	Fri, Sep 17, 2010	16.34	16.91	16.10	16.69
4613	NASDAQ	FFBC	Thu, Sep 16, 2010	16.61	16.61	16.26	16.30
4612	NASDAQ	FFBC	Wed, Sep 15, 2010	16.45	16.72	16.22	16.65
4611	NASDAQ	FFBC	Tue, Sep 14, 2010	16.49	16.80	16.26	16.55
4610	NASDAQ	FFBC	Mon, Sep 13, 2010	16.57	16.67	16.46	16.50
4609	NASDAQ	FFBC	Fri, Sep 10, 2010	16.35	16.49	16.11	16.37
4608	NASDAQ	FFBC	Thu, Sep 9, 2010	16.51	16.69	16.05	16.28
4607	NASDAQ	FFBC	Wed, Sep 8, 2010	16.11	16.43	16.03	16.24
4606	NASDAQ	FFBC	Tue, Sep 7, 2010	16.68	16.68	15.99	16.02
4605	NASDAQ	FFBC	Fri, Sep 3, 2010	16.40	16.82	16.26	16.77
4604	NASDAQ	FFBC	Thu, Sep 2, 2010	16.00	16.34	15.76	16.27
4603	NASDAQ	FFBC	Wed, Sep 1, 2010	16.12	16.14	15.76	16.00
4602	NASDAQ	FFBC	Tue, Aug 31, 2010	15.37	16.35	15.15	15.92
4601	NASDAQ	FFBC	Mon, Aug 30, 2010	15.85	16.02	15.28	15.35
4600	NASDAQ	FFBC	Fri, Aug 27, 2010	15.69	16.02	15.39	15.91
4599	NASDAQ	FFBC	Thu, Aug 26, 2010	15.70	15.91	15.33	15.50
4598	NASDAQ	FFBC	Wed, Aug 25, 2010	15.27	15.69	15.09	15.65
4597	NASDAQ	FFBC	Tue, Aug 24, 2010	15.23	15.54	14.82	15.40
4596	NASDAQ	FFBC	Mon, Aug 23, 2010	15.54	15.75	15.27	15.41
4595	NASDAQ	FFBC	Fri, Aug 20, 2010	15.63	15.96	15.24	15.41
4594	NASDAQ	FFBC	Thu, Aug 19, 2010	16.22	16.37	15.37	15.70
4593	NASDAQ	FFBC	Wed, Aug 18, 2010	15.95	16.48	15.89	16.30
4592	NASDAQ	FFBC	Tue, Aug 17, 2010	15.96	16.20	15.76	16.01
4591	NASDAQ	FFBC	Mon, Aug 16, 2010	15.44	15.92	15.44	15.76
4590	NASDAQ	FFBC	Fri, Aug 13, 2010	15.52	15.70	15.43	15.55
4589	NASDAQ	FFBC	Thu, Aug 12, 2010	15.52	15.74	15.38	15.60
4588	NASDAQ	FFBC	Wed, Aug 11, 2010	16.09	16.14	15.67	15.75
4587	NASDAQ	FFBC	Tue, Aug 10, 2010	16.29	16.61	16.12	16.45
4586	NASDAQ	FFBC	Mon, Aug 9, 2010	16.49	16.57	16.26	16.52
4585	NASDAQ	FFBC	Fri, Aug 6, 2010	16.55	16.60	16.12	16.41
4584	NASDAQ	FFBC	Thu, Aug 5, 2010	16.93	17.00	16.64	16.81
4583	NASDAQ	FFBC	Wed, Aug 4, 2010	16.28	17.72	16.28	17.10
4582	NASDAQ	FFBC	Tue, Aug 3, 2010	16.34	16.66	16.14	16.24
4581	NASDAQ	FFBC	Mon, Aug 2, 2010	16.19	16.55	16.00	16.36
4580	NASDAQ	FFBC	Fri, Jul 30, 2010	16.00	16.42	15.69	15.90
4579	NASDAQ	FFBC	Thu, Jul 29, 2010	16.24	16.39	15.92	16.27
4578	NASDAQ	FFBC	Wed, Jul 28, 2010	16.15	16.38	15.87	16.03
4577	NASDAQ	FFBC	Tue, Jul 27, 2010	15.78	16.42	15.64	16.24
4576	NASDAQ	FFBC	Mon, Jul 26, 2010	15.02	15.75	14.97	15.70
4575	NASDAQ	FFBC	Fri, Jul 23, 2010	14.69	15.12	14.64	14.93
4574	NASDAQ	FFBC	Thu, Jul 22, 2010	14.56	14.89	14.51	14.79
4573	NASDAQ	FFBC	Wed, Jul 21, 2010	14.75	14.83	14.20	14.30
4572	NASDAQ	FFBC	Tue, Jul 20, 2010	14.27	14.84	14.22	14.65
4571	NASDAQ	FFBC	Mon, Jul 19, 2010	14.59	14.66	14.24	14.47
4570	NASDAQ	FFBC	Fri, Jul 16, 2010	15.00	15.19	14.41	14.53
4569	NASDAQ	FFBC	Thu, Jul 15, 2010	15.19	15.25	14.99	15.15
4568	NASDAQ	FFBC	Wed, Jul 14, 2010	15.30	15.35	14.99	15.19
4567	NASDAQ	FFBC	Tue, Jul 13, 2010	15.26	15.51	15.20	15.41
4566	NASDAQ	FFBC	Mon, Jul 12, 2010	15.09	15.38	14.91	15.10
4565	NASDAQ	FFBC	Fri, Jul 9, 2010	15.11	15.30	15.01	15.18
4564	NASDAQ	FFBC	Thu, Jul 8, 2010	15.05	15.50	14.80	15.18
4563	NASDAQ	FFBC	Wed, Jul 7, 2010	14.31	14.89	14.26	14.89
4562	NASDAQ	FFBC	Tue, Jul 6, 2010	14.46	14.65	14.10	14.22
4561	NASDAQ	FFBC	Fri, Jul 2, 2010	14.85	14.85	13.94	14.19
4560	NASDAQ	FFBC	Thu, Jul 1, 2010	15.03	15.08	14.32	14.73
4559	NASDAQ	FFBC	Wed, Jun 30, 2010	15.53	15.75	14.89	14.95
4558	NASDAQ	FFBC	Tue, Jun 29, 2010	16.30	16.45	15.46	15.58
4557	NASDAQ	FFBC	Mon, Jun 28, 2010	16.39	16.75	16.30	16.33
4556	NASDAQ	FFBC	Fri, Jun 25, 2010	16.05	16.46	15.96	16.43
4555	NASDAQ	FFBC	Thu, Jun 24, 2010	15.75	16.25	15.75	15.97
4554	NASDAQ	FFBC	Wed, Jun 23, 2010	15.84	16.07	15.64	15.74
4553	NASDAQ	FFBC	Tue, Jun 22, 2010	16.26	16.52	15.85	15.91
4552	NASDAQ	FFBC	Mon, Jun 21, 2010	16.25	16.51	15.90	16.16
4551	NASDAQ	FFBC	Fri, Jun 18, 2010	16.19	16.33	15.80	16.00
4550	NASDAQ	FFBC	Thu, Jun 17, 2010	15.99	16.12	15.70	16.09
4549	NASDAQ	FFBC	Wed, Jun 16, 2010	15.90	16.14	15.80	15.93
4548	NASDAQ	FFBC	Tue, Jun 15, 2010	15.74	16.01	15.64	15.95
4547	NASDAQ	FFBC	Mon, Jun 14, 2010	15.91	15.99	15.60	15.70
4546	NASDAQ	FFBC	Fri, Jun 11, 2010	15.58	15.99	15.35	15.77
4545	NASDAQ	FFBC	Thu, Jun 10, 2010	15.45	15.81	15.30	15.75
4544	NASDAQ	FFBC	Wed, Jun 9, 2010	15.56	15.90	15.06	15.17
4543	NASDAQ	FFBC	Tue, Jun 8, 2010	15.37	15.45	14.88	15.31
4542	NASDAQ	FFBC	Mon, Jun 7, 2010	15.59	15.87	15.27	15.27
4541	NASDAQ	FFBC	Fri, Jun 4, 2010	15.98	16.08	15.39	15.47
4540	NASDAQ	FFBC	Thu, Jun 3, 2010	15.95	16.39	15.95	16.28
4539	NASDAQ	FFBC	Wed, Jun 2, 2010	15.74	16.04	15.56	15.87
4538	NASDAQ	FFBC	Tue, Jun 1, 2010	15.82	16.84	15.61	15.61
4537	NASDAQ	FFBC	Fri, May 28, 2010	16.38	16.38	15.72	15.90
4536	NASDAQ	FFBC	Thu, May 27, 2010	16.25	16.59	16.00	16.42
4535	NASDAQ	FFBC	Wed, May 26, 2010	15.93	16.24	15.76	15.88
4534	NASDAQ	FFBC	Tue, May 25, 2010	15.23	15.82	14.94	15.79
4533	NASDAQ	FFBC	Mon, May 24, 2010	16.22	16.40	15.53	15.59
4532	NASDAQ	FFBC	Fri, May 21, 2010	15.69	16.51	15.50	16.20
4531	NASDAQ	FFBC	Thu, May 20, 2010	16.55	16.75	15.77	15.83
4530	NASDAQ	FFBC	Wed, May 19, 2010	16.91	17.45	16.64	16.99
4529	NASDAQ	FFBC	Tue, May 18, 2010	17.97	18.00	16.61	16.93
4528	NASDAQ	FFBC	Mon, May 17, 2010	18.21	18.66	17.55	17.77
4527	NASDAQ	FFBC	Fri, May 14, 2010	18.27	18.27	17.80	18.08
4526	NASDAQ	FFBC	Thu, May 13, 2010	18.61	18.77	18.10	18.40
4525	NASDAQ	FFBC	Wed, May 12, 2010	17.92	18.75	17.92	18.73
4524	NASDAQ	FFBC	Tue, May 11, 2010	17.17	18.11	17.02	17.92
4523	NASDAQ	FFBC	Mon, May 10, 2010	17.17	17.95	17.09	17.42
4522	NASDAQ	FFBC	Fri, May 7, 2010	17.00	17.50	16.41	16.50
4521	NASDAQ	FFBC	Thu, May 6, 2010	17.32	17.67	15.95	17.00
4520	NASDAQ	FFBC	Wed, May 5, 2010	17.43	17.84	17.14	17.47
4519	NASDAQ	FFBC	Tue, May 4, 2010	18.07	18.08	16.97	17.76
4518	NASDAQ	FFBC	Mon, May 3, 2010	18.98	19.00	17.84	18.38
4517	NASDAQ	FFBC	Fri, Apr 30, 2010	20.82	20.82	19.11	19.11
4516	NASDAQ	FFBC	Thu, Apr 29, 2010	19.96	20.99	19.74	20.88
4515	NASDAQ	FFBC	Wed, Apr 28, 2010	19.91	20.31	19.68	19.78
4514	NASDAQ	FFBC	Tue, Apr 27, 2010	20.36	20.87	19.63	19.72
4513	NASDAQ	FFBC	Mon, Apr 26, 2010	21.29	21.35	20.40	20.42
4512	NASDAQ	FFBC	Fri, Apr 23, 2010	20.61	21.33	20.19	21.32
4511	NASDAQ	FFBC	Thu, Apr 22, 2010	19.84	20.67	19.79	20.66
4510	NASDAQ	FFBC	Wed, Apr 21, 2010	19.52	20.02	19.40	20.01
4509	NASDAQ	FFBC	Tue, Apr 20, 2010	19.24	19.62	19.17	19.55
4508	NASDAQ	FFBC	Mon, Apr 19, 2010	18.80	19.44	18.57	19.29
4507	NASDAQ	FFBC	Fri, Apr 16, 2010	19.46	19.46	18.50	18.85
4506	NASDAQ	FFBC	Thu, Apr 15, 2010	19.35	19.68	19.28	19.47
4505	NASDAQ	FFBC	Wed, Apr 14, 2010	18.85	19.43	18.72	19.43
4504	NASDAQ	FFBC	Tue, Apr 13, 2010	18.67	18.95	18.37	18.83
4503	NASDAQ	FFBC	Mon, Apr 12, 2010	18.52	18.89	18.33	18.78
4502	NASDAQ	FFBC	Fri, Apr 9, 2010	18.27	18.67	18.08	18.55
4501	NASDAQ	FFBC	Thu, Apr 8, 2010	18.54	18.70	18.14	18.31
4500	NASDAQ	FFBC	Wed, Apr 7, 2010	18.57	19.10	18.52	18.67
4499	NASDAQ	FFBC	Tue, Apr 6, 2010	18.50	18.91	18.27	18.65
4498	NASDAQ	FFBC	Mon, Apr 5, 2010	18.10	18.59	17.90	18.59
4497	NASDAQ	FFBC	Thu, Apr 1, 2010	17.94	18.25	17.61	18.10
4496	NASDAQ	FFBC	Wed, Mar 31, 2010	17.92	18.34	17.74	17.78
4495	NASDAQ	FFBC	Tue, Mar 30, 2010	18.09	18.32	17.69	18.04
4494	NASDAQ	FFBC	Mon, Mar 29, 2010	18.42	18.60	17.93	18.11
4493	NASDAQ	FFBC	Fri, Mar 26, 2010	18.90	19.00	18.29	18.36
4492	NASDAQ	FFBC	Thu, Mar 25, 2010	18.88	19.50	18.81	18.83
4491	NASDAQ	FFBC	Wed, Mar 24, 2010	18.84	19.02	18.75	18.78
4490	NASDAQ	FFBC	Tue, Mar 23, 2010	18.94	19.02	18.60	19.00
4489	NASDAQ	FFBC	Mon, Mar 22, 2010	18.38	19.09	18.29	18.95
4488	NASDAQ	FFBC	Fri, Mar 19, 2010	18.59	18.72	18.02	18.51
4487	NASDAQ	FFBC	Thu, Mar 18, 2010	18.64	18.86	18.45	18.46
4486	NASDAQ	FFBC	Wed, Mar 17, 2010	18.47	18.74	18.45	18.60
4485	NASDAQ	FFBC	Tue, Mar 16, 2010	18.36	18.48	18.19	18.48
4484	NASDAQ	FFBC	Mon, Mar 15, 2010	18.21	18.37	18.19	18.34
4483	NASDAQ	FFBC	Fri, Mar 12, 2010	18.57	18.58	18.00	18.30
4482	NASDAQ	FFBC	Thu, Mar 11, 2010	18.30	18.59	18.17	18.47
4481	NASDAQ	FFBC	Wed, Mar 10, 2010	18.11	18.52	18.11	18.42
4480	NASDAQ	FFBC	Tue, Mar 9, 2010	18.02	18.28	17.90	18.16
4479	NASDAQ	FFBC	Mon, Mar 8, 2010	18.34	18.34	18.04	18.07
4478	NASDAQ	FFBC	Fri, Mar 5, 2010	17.88	18.33	17.70	18.29
4477	NASDAQ	FFBC	Thu, Mar 4, 2010	17.71	17.83	17.54	17.81
4476	NASDAQ	FFBC	Wed, Mar 3, 2010	18.24	18.24	17.62	17.71
4475	NASDAQ	FFBC	Tue, Mar 2, 2010	18.69	18.96	18.14	18.25
4474	NASDAQ	FFBC	Mon, Mar 1, 2010	18.60	18.79	18.52	18.71
4473	NASDAQ	FFBC	Fri, Feb 26, 2010	18.72	18.79	18.44	18.56
4472	NASDAQ	FFBC	Thu, Feb 25, 2010	18.52	18.95	18.40	18.76
4471	NASDAQ	FFBC	Wed, Feb 24, 2010	17.94	18.89	17.83	18.62
4470	NASDAQ	FFBC	Tue, Feb 23, 2010	17.57	17.92	17.52	17.92
4469	NASDAQ	FFBC	Mon, Feb 22, 2010	17.25	17.61	17.16	17.57
4468	NASDAQ	FFBC	Fri, Feb 19, 2010	17.09	17.20	16.95	17.13
4467	NASDAQ	FFBC	Thu, Feb 18, 2010	16.96	17.10	16.86	17.10
4466	NASDAQ	FFBC	Wed, Feb 17, 2010	17.13	17.13	16.65	16.93
4465	NASDAQ	FFBC	Tue, Feb 16, 2010	17.00	17.18	16.92	17.05
4464	NASDAQ	FFBC	Fri, Feb 12, 2010	16.28	17.02	16.28	16.93
4463	NASDAQ	FFBC	Thu, Feb 11, 2010	16.44	16.69	16.31	16.60
4462	NASDAQ	FFBC	Wed, Feb 10, 2010	16.28	16.61	16.15	16.53
4461	NASDAQ	FFBC	Tue, Feb 9, 2010	16.37	16.58	15.86	16.37
4460	NASDAQ	FFBC	Mon, Feb 8, 2010	16.20	16.40	15.78	16.10
4459	NASDAQ	FFBC	Fri, Feb 5, 2010	15.80	16.43	15.77	16.26
4458	NASDAQ	FFBC	Thu, Feb 4, 2010	16.05	16.38	15.69	15.71
4457	NASDAQ	FFBC	Wed, Feb 3, 2010	16.49	16.64	16.00	16.17
4456	NASDAQ	FFBC	Tue, Feb 2, 2010	16.77	16.97	16.47	16.57
4455	NASDAQ	FFBC	Mon, Feb 1, 2010	16.48	16.76	16.33	16.64
4454	NASDAQ	FFBC	Fri, Jan 29, 2010	16.07	16.50	16.04	16.40
4453	NASDAQ	FFBC	Thu, Jan 28, 2010	15.55	16.24	15.55	16.20
4452	NASDAQ	FFBC	Wed, Jan 27, 2010	14.10	15.42	14.08	15.14
4451	NASDAQ	FFBC	Tue, Jan 26, 2010	15.47	15.96	14.47	14.81
4450	NASDAQ	FFBC	Mon, Jan 25, 2010	15.66	15.66	14.87	15.58
4449	NASDAQ	FFBC	Fri, Jan 22, 2010	15.54	15.93	15.29	15.53
4448	NASDAQ	FFBC	Thu, Jan 21, 2010	14.96	15.98	14.83	15.60
4447	NASDAQ	FFBC	Wed, Jan 20, 2010	15.09	15.40	14.34	14.95
4446	NASDAQ	FFBC	Tue, Jan 19, 2010	14.71	15.43	14.67	15.20
4445	NASDAQ	FFBC	Fri, Jan 15, 2010	15.03	15.03	14.31	14.72
4444	NASDAQ	FFBC	Thu, Jan 14, 2010	14.40	15.08	14.40	14.99
4443	NASDAQ	FFBC	Wed, Jan 13, 2010	14.60	14.88	14.30	14.49
4442	NASDAQ	FFBC	Tue, Jan 12, 2010	14.26	14.52	14.12	14.50
4441	NASDAQ	FFBC	Mon, Jan 11, 2010	14.51	14.53	14.20	14.43
4440	NASDAQ	FFBC	Fri, Jan 8, 2010	14.09	14.79	14.09	14.45
4439	NASDAQ	FFBC	Thu, Jan 7, 2010	13.92	14.21	13.79	14.20
4438	NASDAQ	FFBC	Wed, Jan 6, 2010	13.93	14.26	13.85	13.89
4437	NASDAQ	FFBC	Tue, Jan 5, 2010	14.76	14.83	13.80	13.91
4436	NASDAQ	FFBC	Mon, Jan 4, 2010	14.82	14.89	14.62	14.80
4435	NASDAQ	FFBC	Thu, Dec 31, 2009	15.07	15.15	14.53	14.56
4434	NASDAQ	FFBC	Wed, Dec 30, 2009	15.16	15.25	14.77	15.04
4433	NASDAQ	FFBC	Tue, Dec 29, 2009	15.50	15.53	15.17	15.20
4432	NASDAQ	FFBC	Mon, Dec 28, 2009	15.18	15.50	15.13	15.48
4431	NASDAQ	FFBC	Thu, Dec 24, 2009	14.98	15.25	14.91	15.12
4430	NASDAQ	FFBC	Wed, Dec 23, 2009	15.15	15.31	14.85	14.89
4429	NASDAQ	FFBC	Tue, Dec 22, 2009	14.97	15.33	14.91	15.08
4428	NASDAQ	FFBC	Mon, Dec 21, 2009	14.66	15.04	14.49	14.97
4427	NASDAQ	FFBC	Fri, Dec 18, 2009	14.17	14.66	14.01	14.63
4426	NASDAQ	FFBC	Thu, Dec 17, 2009	13.89	14.13	13.80	14.05
4425	NASDAQ	FFBC	Wed, Dec 16, 2009	14.16	14.21	13.99	14.00
4424	NASDAQ	FFBC	Tue, Dec 15, 2009	13.97	14.25	13.77	14.00
4423	NASDAQ	FFBC	Mon, Dec 14, 2009	14.00	14.09	13.71	13.97
4422	NASDAQ	FFBC	Fri, Dec 11, 2009	13.32	14.01	13.14	13.99
4421	NASDAQ	FFBC	Thu, Dec 10, 2009	13.73	13.75	13.14	13.27
4420	NASDAQ	FFBC	Wed, Dec 9, 2009	14.05	14.10	13.63	13.71
4419	NASDAQ	FFBC	Tue, Dec 8, 2009	14.04	14.31	13.89	14.00
4418	NASDAQ	FFBC	Mon, Dec 7, 2009	14.16	14.32	13.98	14.13
4417	NASDAQ	FFBC	Fri, Dec 4, 2009	14.19	14.48	13.89	14.20
4416	NASDAQ	FFBC	Thu, Dec 3, 2009	14.08	14.50	13.83	13.87
4415	NASDAQ	FFBC	Wed, Dec 2, 2009	13.63	14.25	13.63	13.98
4414	NASDAQ	FFBC	Tue, Dec 1, 2009	13.47	13.68	13.14	13.66
4413	NASDAQ	FFBC	Mon, Nov 30, 2009	12.87	13.31	12.50	13.29
4412	NASDAQ	FFBC	Fri, Nov 27, 2009	13.17	13.42	12.87	12.87
4411	NASDAQ	FFBC	Wed, Nov 25, 2009	13.61	13.70	13.43	13.43
4410	NASDAQ	FFBC	Tue, Nov 24, 2009	13.50	13.74	13.22	13.60
4409	NASDAQ	FFBC	Mon, Nov 23, 2009	13.21	13.75	13.12	13.56
4408	NASDAQ	FFBC	Fri, Nov 20, 2009	12.80	13.07	12.80	12.98
4407	NASDAQ	FFBC	Thu, Nov 19, 2009	12.96	13.05	12.51	12.86
4406	NASDAQ	FFBC	Wed, Nov 18, 2009	12.81	13.17	12.66	13.12
4405	NASDAQ	FFBC	Tue, Nov 17, 2009	12.23	13.12	12.08	12.84
4404	NASDAQ	FFBC	Mon, Nov 16, 2009	12.10	12.50	12.08	12.26
4403	NASDAQ	FFBC	Fri, Nov 13, 2009	12.84	13.07	12.00	12.07
4402	NASDAQ	FFBC	Thu, Nov 12, 2009	13.08	13.57	12.82	12.83
4401	NASDAQ	FFBC	Wed, Nov 11, 2009	12.89	13.13	12.74	13.07
4400	NASDAQ	FFBC	Tue, Nov 10, 2009	12.62	12.83	12.61	12.77
4399	NASDAQ	FFBC	Mon, Nov 9, 2009	12.61	12.77	12.36	12.74
4398	NASDAQ	FFBC	Fri, Nov 6, 2009	12.38	12.90	12.25	12.49
4397	NASDAQ	FFBC	Thu, Nov 5, 2009	12.43	12.45	12.22	12.39
4396	NASDAQ	FFBC	Wed, Nov 4, 2009	12.47	12.54	12.09	12.34
4395	NASDAQ	FFBC	Tue, Nov 3, 2009	12.67	13.00	12.36	12.37
4394	NASDAQ	FFBC	Mon, Nov 2, 2009	12.71	13.04	12.52	12.75
4393	NASDAQ	FFBC	Fri, Oct 30, 2009	13.07	13.27	12.53	12.68
4392	NASDAQ	FFBC	Thu, Oct 29, 2009	13.37	13.37	13.07	13.18
4391	NASDAQ	FFBC	Wed, Oct 28, 2009	13.30	13.38	12.99	13.25
4390	NASDAQ	FFBC	Tue, Oct 27, 2009	13.00	13.38	12.91	13.30
4389	NASDAQ	FFBC	Mon, Oct 26, 2009	12.95	13.16	12.84	12.97
4388	NASDAQ	FFBC	Fri, Oct 23, 2009	13.15	13.20	12.75	12.97
4387	NASDAQ	FFBC	Thu, Oct 22, 2009	12.56	13.10	12.52	13.06
4386	NASDAQ	FFBC	Wed, Oct 21, 2009	12.70	13.09	12.50	12.52
4385	NASDAQ	FFBC	Tue, Oct 20, 2009	12.85	12.94	12.52	12.78
4384	NASDAQ	FFBC	Mon, Oct 19, 2009	12.99	13.15	12.85	12.87
4383	NASDAQ	FFBC	Fri, Oct 16, 2009	13.02	13.08	12.82	12.90
4382	NASDAQ	FFBC	Thu, Oct 15, 2009	13.00	13.23	12.91	13.12
4381	NASDAQ	FFBC	Wed, Oct 14, 2009	13.25	13.30	13.00	13.08
4380	NASDAQ	FFBC	Tue, Oct 13, 2009	13.17	13.38	12.89	13.14
4379	NASDAQ	FFBC	Mon, Oct 12, 2009	13.56	13.57	13.21	13.23
4378	NASDAQ	FFBC	Fri, Oct 9, 2009	13.23	13.54	13.15	13.54
4377	NASDAQ	FFBC	Thu, Oct 8, 2009	12.84	13.26	12.56	13.25
4376	NASDAQ	FFBC	Wed, Oct 7, 2009	12.65	12.83	12.50	12.77
4375	NASDAQ	FFBC	Tue, Oct 6, 2009	12.36	12.68	12.30	12.67
4374	NASDAQ	FFBC	Mon, Oct 5, 2009	11.86	12.35	11.81	12.31
4373	NASDAQ	FFBC	Fri, Oct 2, 2009	11.75	12.15	11.64	11.83
4372	NASDAQ	FFBC	Thu, Oct 1, 2009	11.96	12.03	11.71	11.88
4371	NASDAQ	FFBC	Wed, Sep 30, 2009	11.92	12.08	11.75	12.05
4370	NASDAQ	FFBC	Tue, Sep 29, 2009	11.94	12.09	11.82	12.04
4369	NASDAQ	FFBC	Mon, Sep 28, 2009	11.85	12.06	11.75	12.06
4368	NASDAQ	FFBC	Fri, Sep 25, 2009	11.47	11.90	11.47	11.74
4367	NASDAQ	FFBC	Thu, Sep 24, 2009	12.10	12.19	11.42	11.54
4366	NASDAQ	FFBC	Wed, Sep 23, 2009	12.37	12.45	11.99	12.00
4365	NASDAQ	FFBC	Tue, Sep 22, 2009	11.68	12.47	11.50	12.07
4364	NASDAQ	FFBC	Mon, Sep 21, 2009	9.25	10.58	9.25	10.29
4363	NASDAQ	FFBC	Fri, Sep 18, 2009	8.38	8.50	8.28	8.31
4362	NASDAQ	FFBC	Thu, Sep 17, 2009	8.36	8.50	8.23	8.36
4361	NASDAQ	FFBC	Wed, Sep 16, 2009	8.21	8.45	8.10	8.37
4360	NASDAQ	FFBC	Tue, Sep 15, 2009	8.09	8.22	8.05	8.20
4359	NASDAQ	FFBC	Mon, Sep 14, 2009	8.05	8.15	8.03	8.11
4358	NASDAQ	FFBC	Fri, Sep 11, 2009	8.18	8.22	8.09	8.10
4357	NASDAQ	FFBC	Thu, Sep 10, 2009	8.22	8.30	8.07	8.19
4356	NASDAQ	FFBC	Wed, Sep 9, 2009	8.12	8.38	8.03	8.25
4355	NASDAQ	FFBC	Tue, Sep 8, 2009	8.12	8.19	8.03	8.15
4354	NASDAQ	FFBC	Fri, Sep 4, 2009	8.01	8.15	7.92	8.06
4353	NASDAQ	FFBC	Thu, Sep 3, 2009	7.98	8.10	7.88	8.02
4352	NASDAQ	FFBC	Wed, Sep 2, 2009	8.25	8.31	7.84	7.95
4351	NASDAQ	FFBC	Tue, Sep 1, 2009	8.44	8.66	8.16	8.26
4350	NASDAQ	FFBC	Mon, Aug 31, 2009	8.49	8.66	8.42	8.44
4349	NASDAQ	FFBC	Fri, Aug 28, 2009	8.42	8.59	8.29	8.50
4348	NASDAQ	FFBC	Thu, Aug 27, 2009	8.34	8.57	8.25	8.36
4347	NASDAQ	FFBC	Wed, Aug 26, 2009	8.24	8.54	8.09	8.38
4346	NASDAQ	FFBC	Tue, Aug 25, 2009	8.20	8.36	8.04	8.27
4345	NASDAQ	FFBC	Mon, Aug 24, 2009	8.41	8.53	8.11	8.18
4344	NASDAQ	FFBC	Fri, Aug 21, 2009	8.21	8.52	8.01	8.36
4343	NASDAQ	FFBC	Thu, Aug 20, 2009	7.90	8.16	7.90	8.10
4342	NASDAQ	FFBC	Wed, Aug 19, 2009	7.74	7.98	7.73	7.90
4341	NASDAQ	FFBC	Tue, Aug 18, 2009	7.69	7.90	7.57	7.83
4340	NASDAQ	FFBC	Mon, Aug 17, 2009	7.72	7.85	7.42	7.62
4339	NASDAQ	FFBC	Fri, Aug 14, 2009	8.16	8.16	7.77	7.89
4338	NASDAQ	FFBC	Thu, Aug 13, 2009	8.33	8.35	8.03	8.17
4337	NASDAQ	FFBC	Wed, Aug 12, 2009	8.22	8.50	8.07	8.25
4336	NASDAQ	FFBC	Tue, Aug 11, 2009	8.61	8.61	8.18	8.19
4335	NASDAQ	FFBC	Mon, Aug 10, 2009	8.56	8.85	8.41	8.64
4334	NASDAQ	FFBC	Fri, Aug 7, 2009	8.49	8.86	8.28	8.65
4333	NASDAQ	FFBC	Thu, Aug 6, 2009	8.71	8.77	8.29	8.34
4332	NASDAQ	FFBC	Wed, Aug 5, 2009	8.70	8.82	8.42	8.65
4331	NASDAQ	FFBC	Tue, Aug 4, 2009	8.72	8.90	8.09	8.73
4330	NASDAQ	FFBC	Mon, Aug 3, 2009	8.81	9.00	8.68	8.77
4329	NASDAQ	FFBC	Fri, Jul 31, 2009	8.51	8.77	8.51	8.64
4328	NASDAQ	FFBC	Thu, Jul 30, 2009	8.74	8.75	8.43	8.57
4327	NASDAQ	FFBC	Wed, Jul 29, 2009	8.40	8.71	8.27	8.70
4326	NASDAQ	FFBC	Tue, Jul 28, 2009	8.23	8.52	8.08	8.51
4325	NASDAQ	FFBC	Mon, Jul 27, 2009	8.04	8.36	7.96	8.32
4324	NASDAQ	FFBC	Fri, Jul 24, 2009	7.90	8.11	7.88	8.08
4323	NASDAQ	FFBC	Thu, Jul 23, 2009	7.80	8.09	7.65	8.00
4322	NASDAQ	FFBC	Wed, Jul 22, 2009	7.64	7.92	7.62	7.78
4321	NASDAQ	FFBC	Tue, Jul 21, 2009	7.85	7.88	7.63	7.73
4320	NASDAQ	FFBC	Mon, Jul 20, 2009	8.08	8.08	7.80	7.82
4319	NASDAQ	FFBC	Fri, Jul 17, 2009	8.11	8.11	7.90	8.01
4318	NASDAQ	FFBC	Thu, Jul 16, 2009	8.14	8.17	7.98	8.09
4317	NASDAQ	FFBC	Wed, Jul 15, 2009	8.13	8.30	8.13	8.22
4316	NASDAQ	FFBC	Tue, Jul 14, 2009	8.05	8.09	7.81	7.97
4315	NASDAQ	FFBC	Mon, Jul 13, 2009	7.83	8.15	7.81	8.03
4314	NASDAQ	FFBC	Fri, Jul 10, 2009	7.83	7.87	7.70	7.73
4313	NASDAQ	FFBC	Thu, Jul 9, 2009	7.70	7.95	7.70	7.85
4312	NASDAQ	FFBC	Wed, Jul 8, 2009	7.58	7.79	7.50	7.60
4311	NASDAQ	FFBC	Tue, Jul 7, 2009	7.79	7.87	7.50	7.52
4310	NASDAQ	FFBC	Mon, Jul 6, 2009	7.69	8.00	7.50	7.76
4309	NASDAQ	FFBC	Thu, Jul 2, 2009	7.64	7.77	7.55	7.75
4308	NASDAQ	FFBC	Wed, Jul 1, 2009	7.61	7.85	7.52	7.77
4307	NASDAQ	FFBC	Tue, Jun 30, 2009	7.67	7.82	7.48	7.53
4306	NASDAQ	FFBC	Mon, Jun 29, 2009	7.76	7.97	7.58	7.69
4305	NASDAQ	FFBC	Fri, Jun 26, 2009	7.68	7.90	7.57	7.80
4304	NASDAQ	FFBC	Thu, Jun 25, 2009	7.44	7.72	7.36	7.71
4303	NASDAQ	FFBC	Wed, Jun 24, 2009	7.54	7.54	7.35	7.43
4302	NASDAQ	FFBC	Tue, Jun 23, 2009	7.68	7.79	7.40	7.44
4301	NASDAQ	FFBC	Mon, Jun 22, 2009	8.02	8.04	7.58	7.67
4300	NASDAQ	FFBC	Fri, Jun 19, 2009	7.85	8.21	7.65	8.11
4299	NASDAQ	FFBC	Thu, Jun 18, 2009	7.53	7.81	7.48	7.70
4298	NASDAQ	FFBC	Wed, Jun 17, 2009	7.33	7.75	7.30	7.57
4297	NASDAQ	FFBC	Tue, Jun 16, 2009	7.59	7.71	7.29	7.35
4296	NASDAQ	FFBC	Mon, Jun 15, 2009	7.55	7.55	7.21	7.48
4295	NASDAQ	FFBC	Fri, Jun 12, 2009	7.44	7.64	7.34	7.54
4294	NASDAQ	FFBC	Thu, Jun 11, 2009	7.53	7.72	7.37	7.49
4293	NASDAQ	FFBC	Wed, Jun 10, 2009	7.84	8.05	7.43	7.54
4292	NASDAQ	FFBC	Tue, Jun 9, 2009	8.12	8.12	7.85	7.87
4291	NASDAQ	FFBC	Mon, Jun 8, 2009	8.00	8.15	7.84	8.09
4290	NASDAQ	FFBC	Fri, Jun 5, 2009	8.07	8.23	7.85	8.05
4289	NASDAQ	FFBC	Thu, Jun 4, 2009	7.91	8.05	7.70	8.03
4288	NASDAQ	FFBC	Wed, Jun 3, 2009	8.00	8.27	7.71	7.97
4287	NASDAQ	FFBC	Tue, Jun 2, 2009	9.27	9.27	8.53	8.74
4286	NASDAQ	FFBC	Mon, Jun 1, 2009	8.74	9.62	8.73	9.35
4285	NASDAQ	FFBC	Fri, May 29, 2009	8.54	8.57	8.15	8.53
4284	NASDAQ	FFBC	Thu, May 28, 2009	8.77	9.02	8.19	8.53
4283	NASDAQ	FFBC	Wed, May 27, 2009	9.08	9.08	8.64	8.66
4282	NASDAQ	FFBC	Tue, May 26, 2009	8.48	9.20	8.44	9.18
4281	NASDAQ	FFBC	Fri, May 22, 2009	8.26	8.96	8.24	8.57
4280	NASDAQ	FFBC	Thu, May 21, 2009	8.20	8.36	7.66	7.75
4279	NASDAQ	FFBC	Wed, May 20, 2009	8.96	9.22	8.21	8.30
4278	NASDAQ	FFBC	Tue, May 19, 2009	9.50	9.64	8.79	8.83
4277	NASDAQ	FFBC	Mon, May 18, 2009	9.72	10.36	9.71	10.26
4276	NASDAQ	FFBC	Fri, May 15, 2009	10.05	10.14	9.52	9.60
4275	NASDAQ	FFBC	Thu, May 14, 2009	10.08	10.20	9.78	10.06
4274	NASDAQ	FFBC	Wed, May 13, 2009	10.39	10.52	9.97	10.00
4273	NASDAQ	FFBC	Tue, May 12, 2009	11.04	11.17	10.45	10.60
4272	NASDAQ	FFBC	Mon, May 11, 2009	11.26	11.26	10.92	11.00
4271	NASDAQ	FFBC	Fri, May 8, 2009	10.69	11.48	10.55	11.47
4270	NASDAQ	FFBC	Thu, May 7, 2009	11.05	11.23	10.37	10.49
4269	NASDAQ	FFBC	Wed, May 6, 2009	10.76	10.99	10.51	10.93
4268	NASDAQ	FFBC	Tue, May 5, 2009	10.97	11.00	10.34	10.61
4267	NASDAQ	FFBC	Mon, May 4, 2009	10.54	11.09	10.52	11.07
4266	NASDAQ	FFBC	Fri, May 1, 2009	10.79	11.06	10.36	10.47
4265	NASDAQ	FFBC	Thu, Apr 30, 2009	11.25	11.94	10.62	10.79
4264	NASDAQ	FFBC	Wed, Apr 29, 2009	11.06	11.73	10.47	11.11
4263	NASDAQ	FFBC	Tue, Apr 28, 2009	10.00	11.07	10.00	10.51
4262	NASDAQ	FFBC	Mon, Apr 27, 2009	11.19	11.21	10.52	10.79
4261	NASDAQ	FFBC	Fri, Apr 24, 2009	11.09	11.65	10.95	11.40
4260	NASDAQ	FFBC	Thu, Apr 23, 2009	11.34	11.34	10.64	11.01
4259	NASDAQ	FFBC	Wed, Apr 22, 2009	11.32	11.99	11.18	11.30
4258	NASDAQ	FFBC	Tue, Apr 21, 2009	10.70	11.57	10.61	11.55
4257	NASDAQ	FFBC	Mon, Apr 20, 2009	11.58	11.78	10.63	10.75
4256	NASDAQ	FFBC	Fri, Apr 17, 2009	11.34	12.00	11.14	11.92
4255	NASDAQ	FFBC	Thu, Apr 16, 2009	11.17	11.34	10.74	11.28
4254	NASDAQ	FFBC	Wed, Apr 15, 2009	10.21	11.09	10.21	11.04
4253	NASDAQ	FFBC	Tue, Apr 14, 2009	11.30	11.53	10.17	10.32
4252	NASDAQ	FFBC	Mon, Apr 13, 2009	10.71	11.56	10.63	11.52
4251	NASDAQ	FFBC	Thu, Apr 9, 2009	9.90	10.93	9.90	10.89
4250	NASDAQ	FFBC	Wed, Apr 8, 2009	9.54	9.80	9.26	9.66
4249	NASDAQ	FFBC	Tue, Apr 7, 2009	9.83	10.05	9.47	9.49
4248	NASDAQ	FFBC	Mon, Apr 6, 2009	10.19	10.19	9.54	10.01
4247	NASDAQ	FFBC	Fri, Apr 3, 2009	10.02	10.40	9.85	10.36
4246	NASDAQ	FFBC	Thu, Apr 2, 2009	9.95	10.68	9.64	10.02
4245	NASDAQ	FFBC	Wed, Apr 1, 2009	9.49	9.91	9.22	9.71
4244	NASDAQ	FFBC	Tue, Mar 31, 2009	9.13	9.93	9.13	9.53
4243	NASDAQ	FFBC	Mon, Mar 30, 2009	9.09	9.32	8.75	8.98
4242	NASDAQ	FFBC	Fri, Mar 27, 2009	9.68	10.07	9.32	9.38
4241	NASDAQ	FFBC	Thu, Mar 26, 2009	9.60	9.91	9.35	9.91
4240	NASDAQ	FFBC	Wed, Mar 25, 2009	9.20	9.88	8.66	9.43
4239	NASDAQ	FFBC	Tue, Mar 24, 2009	9.78	9.99	9.08	9.15
4238	NASDAQ	FFBC	Mon, Mar 23, 2009	8.69	10.00	8.51	9.96
4237	NASDAQ	FFBC	Fri, Mar 20, 2009	8.62	9.00	8.31	8.47
4236	NASDAQ	FFBC	Thu, Mar 19, 2009	9.07	9.14	8.38	8.53
4235	NASDAQ	FFBC	Wed, Mar 18, 2009	6.93	9.02	6.93	9.01
4234	NASDAQ	FFBC	Tue, Mar 17, 2009	7.16	7.82	6.96	7.82
4233	NASDAQ	FFBC	Mon, Mar 16, 2009	7.37	7.60	7.01	7.10
4232	NASDAQ	FFBC	Fri, Mar 13, 2009	7.04	7.47	7.04	7.28
4231	NASDAQ	FFBC	Thu, Mar 12, 2009	6.20	7.45	6.16	7.44
4230	NASDAQ	FFBC	Wed, Mar 11, 2009	6.20	6.42	6.09	6.25
4229	NASDAQ	FFBC	Tue, Mar 10, 2009	5.74	6.22	5.57	6.18
4228	NASDAQ	FFBC	Mon, Mar 9, 2009	5.57	5.74	5.07	5.58
4227	NASDAQ	FFBC	Fri, Mar 6, 2009	5.93	6.00	5.19	5.66
4226	NASDAQ	FFBC	Thu, Mar 5, 2009	6.51	6.57	5.82	5.84
4225	NASDAQ	FFBC	Wed, Mar 4, 2009	6.84	6.85	6.43	6.66
4224	NASDAQ	FFBC	Tue, Mar 3, 2009	7.67	7.75	6.61	6.69
4223	NASDAQ	FFBC	Mon, Mar 2, 2009	7.57	7.84	7.45	7.55
4222	NASDAQ	FFBC	Fri, Feb 27, 2009	7.89	8.21	7.67	7.69
4221	NASDAQ	FFBC	Thu, Feb 26, 2009	7.97	8.35	7.97	8.05
4220	NASDAQ	FFBC	Wed, Feb 25, 2009	8.11	8.40	7.74	7.92
4219	NASDAQ	FFBC	Tue, Feb 24, 2009	7.82	8.38	7.58	8.15
4218	NASDAQ	FFBC	Mon, Feb 23, 2009	8.12	8.12	7.64	7.73
4217	NASDAQ	FFBC	Fri, Feb 20, 2009	7.94	8.40	7.42	8.07
4216	NASDAQ	FFBC	Thu, Feb 19, 2009	8.31	8.50	8.00	8.07
4215	NASDAQ	FFBC	Wed, Feb 18, 2009	8.17	8.34	7.88	8.21
4214	NASDAQ	FFBC	Tue, Feb 17, 2009	8.44	8.44	7.99	7.99
4213	NASDAQ	FFBC	Fri, Feb 13, 2009	8.40	8.79	8.40	8.62
4212	NASDAQ	FFBC	Thu, Feb 12, 2009	8.42	8.80	8.22	8.70
4211	NASDAQ	FFBC	Wed, Feb 11, 2009	8.15	8.76	8.15	8.59
4210	NASDAQ	FFBC	Tue, Feb 10, 2009	9.03	9.26	8.09	8.13
4209	NASDAQ	FFBC	Mon, Feb 9, 2009	8.66	9.30	8.66	9.12
4208	NASDAQ	FFBC	Fri, Feb 6, 2009	8.39	8.91	8.39	8.72
4207	NASDAQ	FFBC	Thu, Feb 5, 2009	8.26	8.79	8.22	8.42
4206	NASDAQ	FFBC	Wed, Feb 4, 2009	8.34	8.59	8.26	8.30
4205	NASDAQ	FFBC	Tue, Feb 3, 2009	8.48	8.64	8.12	8.36
4204	NASDAQ	FFBC	Mon, Feb 2, 2009	8.03	8.48	7.98	8.43
4203	NASDAQ	FFBC	Fri, Jan 30, 2009	8.65	8.83	8.02	8.12
4202	NASDAQ	FFBC	Thu, Jan 29, 2009	9.25	9.25	8.11	8.56
4201	NASDAQ	FFBC	Wed, Jan 28, 2009	9.10	9.44	9.10	9.32
4200	NASDAQ	FFBC	Tue, Jan 27, 2009	8.71	9.14	8.69	8.92
4199	NASDAQ	FFBC	Mon, Jan 26, 2009	8.66	8.99	8.46	8.70
4198	NASDAQ	FFBC	Fri, Jan 23, 2009	8.15	8.68	8.11	8.67
4197	NASDAQ	FFBC	Thu, Jan 22, 2009	8.53	8.74	8.10	8.35
4196	NASDAQ	FFBC	Wed, Jan 21, 2009	8.27	8.78	7.89	8.73
4195	NASDAQ	FFBC	Tue, Jan 20, 2009	9.06	9.27	8.15	8.18
4194	NASDAQ	FFBC	Fri, Jan 16, 2009	9.36	9.51	8.86	9.22
4193	NASDAQ	FFBC	Thu, Jan 15, 2009	9.57	9.73	8.95	9.33
4192	NASDAQ	FFBC	Wed, Jan 14, 2009	9.91	10.04	9.44	9.55
4191	NASDAQ	FFBC	Tue, Jan 13, 2009	9.89	10.20	9.73	10.17
4190	NASDAQ	FFBC	Mon, Jan 12, 2009	10.25	10.37	9.88	9.89
4189	NASDAQ	FFBC	Fri, Jan 9, 2009	11.12	11.12	10.13	10.22
4188	NASDAQ	FFBC	Thu, Jan 8, 2009	11.04	11.35	10.89	11.18
4187	NASDAQ	FFBC	Wed, Jan 7, 2009	11.37	11.39	10.85	11.12
4186	NASDAQ	FFBC	Tue, Jan 6, 2009	11.58	11.76	11.27	11.49
4185	NASDAQ	FFBC	Mon, Jan 5, 2009	12.15	12.15	11.38	11.44
4184	NASDAQ	FFBC	Fri, Jan 2, 2009	12.43	12.49	11.81	12.10
4183	NASDAQ	FFBC	Wed, Dec 31, 2008	12.65	12.68	11.96	12.39
4182	NASDAQ	FFBC	Tue, Dec 30, 2008	12.54	12.64	12.13	12.62
4181	NASDAQ	FFBC	Mon, Dec 29, 2008	12.42	12.44	12.09	12.37
4180	NASDAQ	FFBC	Fri, Dec 26, 2008	12.43	12.50	12.18	12.41
4179	NASDAQ	FFBC	Wed, Dec 24, 2008	12.31	12.59	12.07	12.30
4178	NASDAQ	FFBC	Tue, Dec 23, 2008	12.46	12.61	12.14	12.26
4177	NASDAQ	FFBC	Mon, Dec 22, 2008	12.20	12.47	11.80	12.32
4176	NASDAQ	FFBC	Fri, Dec 19, 2008	13.07	13.39	11.97	12.16
4175	NASDAQ	FFBC	Thu, Dec 18, 2008	12.56	13.08	11.91	12.66
4174	NASDAQ	FFBC	Wed, Dec 17, 2008	12.51	12.71	12.19	12.59
4173	NASDAQ	FFBC	Tue, Dec 16, 2008	12.31	12.82	11.71	12.74
4172	NASDAQ	FFBC	Mon, Dec 15, 2008	12.39	12.39	11.61	12.01
4171	NASDAQ	FFBC	Fri, Dec 12, 2008	11.39	12.33	11.29	12.33
4170	NASDAQ	FFBC	Thu, Dec 11, 2008	12.18	12.64	11.63	11.70
4169	NASDAQ	FFBC	Wed, Dec 10, 2008	12.29	12.63	11.95	12.38
4168	NASDAQ	FFBC	Tue, Dec 9, 2008	12.46	12.99	12.09	12.12
4167	NASDAQ	FFBC	Mon, Dec 8, 2008	12.60	13.00	12.26	12.64
4166	NASDAQ	FFBC	Fri, Dec 5, 2008	11.59	12.59	11.12	12.49
4165	NASDAQ	FFBC	Thu, Dec 4, 2008	11.74	12.42	11.36	11.85
4164	NASDAQ	FFBC	Wed, Dec 3, 2008	11.25	12.29	10.90	11.96
4163	NASDAQ	FFBC	Tue, Dec 2, 2008	11.10	11.73	10.91	11.73
4162	NASDAQ	FFBC	Mon, Dec 1, 2008	12.13	12.28	10.75	10.81
4161	NASDAQ	FFBC	Fri, Nov 28, 2008	12.59	12.92	12.16	12.50
4160	NASDAQ	FFBC	Wed, Nov 26, 2008	12.10	12.94	12.09	12.80
4159	NASDAQ	FFBC	Tue, Nov 25, 2008	12.50	12.68	11.94	12.50
4158	NASDAQ	FFBC	Mon, Nov 24, 2008	12.32	13.48	11.71	12.52
4157	NASDAQ	FFBC	Fri, Nov 21, 2008	12.29	12.64	10.84	12.47
4156	NASDAQ	FFBC	Thu, Nov 20, 2008	12.24	12.66	11.74	11.90
4155	NASDAQ	FFBC	Wed, Nov 19, 2008	12.99	13.44	12.22	12.27
4154	NASDAQ	FFBC	Tue, Nov 18, 2008	12.97	13.36	12.50	13.17
4153	NASDAQ	FFBC	Mon, Nov 17, 2008	12.91	13.68	12.61	12.91
4152	NASDAQ	FFBC	Fri, Nov 14, 2008	13.50	13.98	12.86	13.04
4151	NASDAQ	FFBC	Thu, Nov 13, 2008	12.75	13.91	12.42	13.83
4150	NASDAQ	FFBC	Wed, Nov 12, 2008	12.48	12.86	12.38	12.64
4149	NASDAQ	FFBC	Tue, Nov 11, 2008	12.69	13.25	12.69	12.76
4148	NASDAQ	FFBC	Mon, Nov 10, 2008	13.11	13.77	12.61	12.86
4147	NASDAQ	FFBC	Fri, Nov 7, 2008	12.85	13.02	12.62	12.85
4146	NASDAQ	FFBC	Thu, Nov 6, 2008	12.59	13.51	12.56	12.72
4145	NASDAQ	FFBC	Wed, Nov 5, 2008	13.52	13.84	12.55	12.75
4144	NASDAQ	FFBC	Tue, Nov 4, 2008	13.80	14.00	13.41	13.82
4143	NASDAQ	FFBC	Mon, Nov 3, 2008	13.28	13.75	12.84	13.66
4142	NASDAQ	FFBC	Fri, Oct 31, 2008	12.99	13.60	12.51	13.45
4141	NASDAQ	FFBC	Thu, Oct 30, 2008	13.10	13.58	11.84	13.04
4140	NASDAQ	FFBC	Wed, Oct 29, 2008	12.91	13.34	11.55	12.56
4139	NASDAQ	FFBC	Tue, Oct 28, 2008	11.49	12.74	10.94	12.64
4138	NASDAQ	FFBC	Mon, Oct 27, 2008	11.36	11.82	10.92	11.09
4137	NASDAQ	FFBC	Fri, Oct 24, 2008	10.60	11.98	10.60	11.42
4136	NASDAQ	FFBC	Thu, Oct 23, 2008	11.94	12.17	11.07	11.77
4135	NASDAQ	FFBC	Wed, Oct 22, 2008	12.09	12.59	11.77	11.87
4134	NASDAQ	FFBC	Tue, Oct 21, 2008	12.60	13.23	12.15	12.42
4133	NASDAQ	FFBC	Mon, Oct 20, 2008	12.72	13.03	12.22	12.89
4132	NASDAQ	FFBC	Fri, Oct 17, 2008	13.17	13.89	12.58	12.69
4131	NASDAQ	FFBC	Thu, Oct 16, 2008	12.97	13.95	12.08	13.86
4130	NASDAQ	FFBC	Wed, Oct 15, 2008	13.44	14.00	12.70	12.90
4129	NASDAQ	FFBC	Tue, Oct 14, 2008	14.50	14.50	13.40	13.90
4128	NASDAQ	FFBC	Mon, Oct 13, 2008	13.98	13.98	12.75	13.94
4127	NASDAQ	FFBC	Fri, Oct 10, 2008	11.17	13.07	10.27	13.01
4126	NASDAQ	FFBC	Thu, Oct 9, 2008	13.47	13.47	11.54	11.58
4125	NASDAQ	FFBC	Wed, Oct 8, 2008	11.95	14.29	11.78	13.13
4124	NASDAQ	FFBC	Tue, Oct 7, 2008	14.05	14.16	12.39	12.52
4123	NASDAQ	FFBC	Mon, Oct 6, 2008	13.42	14.30	13.42	14.00
4122	NASDAQ	FFBC	Fri, Oct 3, 2008	14.49	15.00	13.89	13.89
4121	NASDAQ	FFBC	Thu, Oct 2, 2008	14.22	14.36	13.73	14.14
4120	NASDAQ	FFBC	Wed, Oct 1, 2008	14.60	14.79	13.69	14.30
4119	NASDAQ	FFBC	Tue, Sep 30, 2008	14.50	15.00	13.01	14.60
4118	NASDAQ	FFBC	Mon, Sep 29, 2008	13.56	14.61	12.84	13.95
4117	NASDAQ	FFBC	Fri, Sep 26, 2008	13.66	14.32	13.01	13.99
4116	NASDAQ	FFBC	Thu, Sep 25, 2008	14.32	14.35	13.61	13.90
4115	NASDAQ	FFBC	Wed, Sep 24, 2008	13.77	14.68	13.75	13.95
4114	NASDAQ	FFBC	Tue, Sep 23, 2008	13.90	14.00	13.35	13.98
4113	NASDAQ	FFBC	Mon, Sep 22, 2008	14.00	14.50	13.12	13.80
4112	NASDAQ	FFBC	Fri, Sep 19, 2008	17.46	18.00	13.11	14.18
4111	NASDAQ	FFBC	Thu, Sep 18, 2008	12.92	15.00	12.38	14.80
4110	NASDAQ	FFBC	Wed, Sep 17, 2008	13.23	13.30	12.55	12.63
4109	NASDAQ	FFBC	Tue, Sep 16, 2008	12.23	13.69	12.23	13.69
4108	NASDAQ	FFBC	Mon, Sep 15, 2008	12.62	13.20	12.54	12.59
4107	NASDAQ	FFBC	Fri, Sep 12, 2008	12.57	13.25	12.11	13.25
4106	NASDAQ	FFBC	Thu, Sep 11, 2008	12.18	12.84	12.10	12.79
4105	NASDAQ	FFBC	Wed, Sep 10, 2008	12.40	12.74	12.08	12.52
4104	NASDAQ	FFBC	Tue, Sep 9, 2008	12.52	12.91	12.16	12.28
4103	NASDAQ	FFBC	Mon, Sep 8, 2008	12.83	13.11	12.45	12.69
4102	NASDAQ	FFBC	Fri, Sep 5, 2008	12.07	12.36	11.82	12.14
4101	NASDAQ	FFBC	Thu, Sep 4, 2008	12.18	12.74	12.06	12.17
4100	NASDAQ	FFBC	Wed, Sep 3, 2008	12.35	12.81	12.10	12.33
4099	NASDAQ	FFBC	Tue, Sep 2, 2008	13.26	13.28	12.32	12.40
4098	NASDAQ	FFBC	Fri, Aug 29, 2008	13.06	13.20	12.66	13.02
4097	NASDAQ	FFBC	Thu, Aug 28, 2008	13.14	13.28	12.87	13.10
4096	NASDAQ	FFBC	Wed, Aug 27, 2008	12.94	13.09	12.87	13.00
4095	NASDAQ	FFBC	Tue, Aug 26, 2008	12.58	12.98	12.58	12.90
4094	NASDAQ	FFBC	Mon, Aug 25, 2008	12.84	12.93	12.46	12.60
4093	NASDAQ	FFBC	Fri, Aug 22, 2008	12.85	13.07	12.46	12.95
4092	NASDAQ	FFBC	Thu, Aug 21, 2008	12.54	12.97	12.54	12.66
4091	NASDAQ	FFBC	Wed, Aug 20, 2008	13.23	13.29	12.65	12.82
4090	NASDAQ	FFBC	Tue, Aug 19, 2008	12.90	13.18	12.84	13.18
4089	NASDAQ	FFBC	Mon, Aug 18, 2008	13.40	13.47	12.90	13.05
4088	NASDAQ	FFBC	Fri, Aug 15, 2008	13.46	13.68	13.12	13.40
4087	NASDAQ	FFBC	Thu, Aug 14, 2008	12.95	13.39	12.95	13.25
4086	NASDAQ	FFBC	Wed, Aug 13, 2008	13.07	13.30	12.76	13.14
4085	NASDAQ	FFBC	Tue, Aug 12, 2008	12.68	13.05	12.58	13.01
4084	NASDAQ	FFBC	Mon, Aug 11, 2008	12.39	13.24	12.24	12.78
4083	NASDAQ	FFBC	Fri, Aug 8, 2008	11.98	12.68	11.97	12.38
4082	NASDAQ	FFBC	Thu, Aug 7, 2008	11.76	12.20	11.76	11.94
4081	NASDAQ	FFBC	Wed, Aug 6, 2008	12.11	12.18	11.74	11.93
4080	NASDAQ	FFBC	Tue, Aug 5, 2008	12.13	12.29	11.90	12.21
4079	NASDAQ	FFBC	Mon, Aug 4, 2008	11.73	12.25	11.22	11.88
4078	NASDAQ	FFBC	Fri, Aug 1, 2008	11.29	11.79	11.10	11.56
4077	NASDAQ	FFBC	Thu, Jul 31, 2008	11.29	11.63	10.73	11.30
4076	NASDAQ	FFBC	Wed, Jul 30, 2008	11.73	11.99	11.29	11.55
4075	NASDAQ	FFBC	Tue, Jul 29, 2008	10.16	11.36	10.05	11.19
4074	NASDAQ	FFBC	Mon, Jul 28, 2008	10.31	10.36	9.97	10.11
4073	NASDAQ	FFBC	Fri, Jul 25, 2008	10.27	10.86	10.24	10.38
4072	NASDAQ	FFBC	Thu, Jul 24, 2008	10.48	10.70	10.04	10.13
4071	NASDAQ	FFBC	Wed, Jul 23, 2008	10.11	10.66	10.05	10.43
4070	NASDAQ	FFBC	Tue, Jul 22, 2008	9.34	10.21	9.28	10.14
4069	NASDAQ	FFBC	Mon, Jul 21, 2008	9.59	9.75	9.37	9.38
4068	NASDAQ	FFBC	Fri, Jul 18, 2008	9.28	9.59	8.92	9.50
4067	NASDAQ	FFBC	Thu, Jul 17, 2008	8.75	9.35	8.75	9.33
4066	NASDAQ	FFBC	Wed, Jul 16, 2008	8.15	8.73	8.08	8.70
4065	NASDAQ	FFBC	Tue, Jul 15, 2008	8.52	8.75	8.08	8.10
4064	NASDAQ	FFBC	Mon, Jul 14, 2008	9.46	9.50	8.62	8.64
4063	NASDAQ	FFBC	Fri, Jul 11, 2008	8.90	9.26	8.69	9.23
4062	NASDAQ	FFBC	Thu, Jul 10, 2008	8.73	9.19	8.73	9.07
4061	NASDAQ	FFBC	Wed, Jul 9, 2008	9.20	9.38	8.71	8.75
4060	NASDAQ	FFBC	Tue, Jul 8, 2008	8.62	9.30	8.48	9.25
4059	NASDAQ	FFBC	Mon, Jul 7, 2008	9.01	9.14	8.38	8.58
4058	NASDAQ	FFBC	Thu, Jul 3, 2008	9.14	9.28	8.95	8.97
4057	NASDAQ	FFBC	Wed, Jul 2, 2008	9.38	9.56	9.00	9.12
4056	NASDAQ	FFBC	Tue, Jul 1, 2008	9.11	9.49	9.01	9.37
4055	NASDAQ	FFBC	Mon, Jun 30, 2008	9.31	9.36	9.16	9.20
4054	NASDAQ	FFBC	Fri, Jun 27, 2008	9.70	9.95	9.29	9.30
4053	NASDAQ	FFBC	Thu, Jun 26, 2008	9.88	10.03	9.69	9.74
4052	NASDAQ	FFBC	Wed, Jun 25, 2008	9.87	10.34	9.64	9.99
4051	NASDAQ	FFBC	Tue, Jun 24, 2008	9.85	10.23	9.70	9.85
4050	NASDAQ	FFBC	Mon, Jun 23, 2008	10.70	10.90	9.91	9.97
4049	NASDAQ	FFBC	Fri, Jun 20, 2008	10.61	11.10	10.47	10.65
4048	NASDAQ	FFBC	Thu, Jun 19, 2008	10.48	10.66	10.13	10.65
4047	NASDAQ	FFBC	Wed, Jun 18, 2008	10.36	10.61	10.18	10.44
4046	NASDAQ	FFBC	Tue, Jun 17, 2008	10.68	10.68	10.16	10.39
4045	NASDAQ	FFBC	Mon, Jun 16, 2008	10.50	10.75	10.39	10.65
4044	NASDAQ	FFBC	Fri, Jun 13, 2008	10.83	10.92	10.21	10.52
4043	NASDAQ	FFBC	Thu, Jun 12, 2008	10.81	11.14	10.66	10.69
4042	NASDAQ	FFBC	Wed, Jun 11, 2008	10.90	11.06	10.57	10.68
4041	NASDAQ	FFBC	Tue, Jun 10, 2008	10.83	11.22	10.76	10.95
4040	NASDAQ	FFBC	Mon, Jun 9, 2008	11.16	11.23	10.89	11.03
4039	NASDAQ	FFBC	Fri, Jun 6, 2008	11.60	11.87	11.05	11.10
4038	NASDAQ	FFBC	Thu, Jun 5, 2008	11.58	11.77	11.57	11.70
4037	NASDAQ	FFBC	Wed, Jun 4, 2008	11.66	11.93	11.55	11.57
4036	NASDAQ	FFBC	Tue, Jun 3, 2008	11.53	11.91	11.31	11.73
4035	NASDAQ	FFBC	Mon, Jun 2, 2008	11.36	11.95	11.29	11.51
4034	NASDAQ	FFBC	Fri, May 30, 2008	11.51	11.51	10.74	11.39
4033	NASDAQ	FFBC	Thu, May 29, 2008	11.24	11.72	11.20	11.59
4032	NASDAQ	FFBC	Wed, May 28, 2008	11.62	11.73	11.16	11.30
4031	NASDAQ	FFBC	Tue, May 27, 2008	11.50	11.78	11.39	11.58
4030	NASDAQ	FFBC	Fri, May 23, 2008	11.59	11.71	11.38	11.49
4029	NASDAQ	FFBC	Thu, May 22, 2008	11.49	11.83	11.35	11.67
4028	NASDAQ	FFBC	Wed, May 21, 2008	11.52	11.60	11.35	11.47
4027	NASDAQ	FFBC	Tue, May 20, 2008	11.50	11.60	11.35	11.47
4026	NASDAQ	FFBC	Mon, May 19, 2008	11.72	11.73	11.45	11.58
4025	NASDAQ	FFBC	Fri, May 16, 2008	11.82	11.83	11.34	11.75
4024	NASDAQ	FFBC	Thu, May 15, 2008	11.61	11.85	11.50	11.74
4023	NASDAQ	FFBC	Wed, May 14, 2008	11.83	11.91	11.59	11.62
4022	NASDAQ	FFBC	Tue, May 13, 2008	11.98	12.00	11.59	11.81
4021	NASDAQ	FFBC	Mon, May 12, 2008	11.78	12.02	11.63	11.96
4020	NASDAQ	FFBC	Fri, May 9, 2008	11.65	11.90	11.60	11.74
4019	NASDAQ	FFBC	Thu, May 8, 2008	12.11	12.19	11.67	11.77
4018	NASDAQ	FFBC	Wed, May 7, 2008	12.94	13.02	11.96	12.04
4017	NASDAQ	FFBC	Tue, May 6, 2008	12.91	13.13	12.67	12.91
4016	NASDAQ	FFBC	Mon, May 5, 2008	13.12	13.22	12.82	12.99
4015	NASDAQ	FFBC	Fri, May 2, 2008	13.60	13.60	13.02	13.15
4014	NASDAQ	FFBC	Thu, May 1, 2008	13.10	13.47	12.98	13.46
4013	NASDAQ	FFBC	Wed, Apr 30, 2008	13.53	13.53	12.83	13.12
4012	NASDAQ	FFBC	Tue, Apr 29, 2008	13.68	13.71	13.35	13.47
4011	NASDAQ	FFBC	Mon, Apr 28, 2008	13.49	13.79	13.42	13.53
4010	NASDAQ	FFBC	Fri, Apr 25, 2008	13.71	13.75	13.23	13.64
4009	NASDAQ	FFBC	Thu, Apr 24, 2008	12.99	13.86	12.87	13.68
4008	NASDAQ	FFBC	Wed, Apr 23, 2008	13.31	13.31	12.84	12.96
4007	NASDAQ	FFBC	Tue, Apr 22, 2008	13.33	13.33	12.86	13.24
4006	NASDAQ	FFBC	Mon, Apr 21, 2008	13.67	13.81	13.37	13.51
4005	NASDAQ	FFBC	Fri, Apr 18, 2008	13.73	13.99	13.42	13.78
4004	NASDAQ	FFBC	Thu, Apr 17, 2008	13.23	13.50	13.04	13.39
4003	NASDAQ	FFBC	Wed, Apr 16, 2008	12.84	13.41	12.59	13.33
4002	NASDAQ	FFBC	Tue, Apr 15, 2008	12.29	12.76	12.13	12.72
4001	NASDAQ	FFBC	Mon, Apr 14, 2008	11.47	12.52	11.37	12.18
4000	NASDAQ	FFBC	Fri, Apr 11, 2008	12.75	13.24	12.75	12.86
3999	NASDAQ	FFBC	Thu, Apr 10, 2008	13.01	13.46	12.79	13.26
3998	NASDAQ	FFBC	Wed, Apr 9, 2008	13.45	13.50	12.94	13.01
3997	NASDAQ	FFBC	Tue, Apr 8, 2008	13.26	13.49	12.70	13.39
3996	NASDAQ	FFBC	Mon, Apr 7, 2008	13.44	13.71	13.17	13.34
3995	NASDAQ	FFBC	Fri, Apr 4, 2008	13.69	13.77	13.20	13.29
3994	NASDAQ	FFBC	Thu, Apr 3, 2008	13.38	13.76	13.00	13.65
3993	NASDAQ	FFBC	Wed, Apr 2, 2008	13.82	13.99	13.27	13.88
3992	NASDAQ	FFBC	Tue, Apr 1, 2008	13.76	14.00	13.39	13.80
3991	NASDAQ	FFBC	Mon, Mar 31, 2008	13.21	13.87	12.78	13.45
3990	NASDAQ	FFBC	Fri, Mar 28, 2008	13.42	13.42	13.08	13.16
3989	NASDAQ	FFBC	Thu, Mar 27, 2008	13.66	13.76	13.03	13.30
3988	NASDAQ	FFBC	Wed, Mar 26, 2008	13.71	13.71	13.24	13.59
3987	NASDAQ	FFBC	Tue, Mar 25, 2008	13.47	13.81	12.95	13.81
3986	NASDAQ	FFBC	Mon, Mar 24, 2008	13.52	13.69	12.95	13.45
3985	NASDAQ	FFBC	Thu, Mar 20, 2008	13.18	13.50	12.23	13.44
3984	NASDAQ	FFBC	Wed, Mar 19, 2008	13.54	13.61	12.57	12.97
3983	NASDAQ	FFBC	Tue, Mar 18, 2008	12.78	13.58	12.63	13.56
3982	NASDAQ	FFBC	Mon, Mar 17, 2008	11.85	12.90	11.72	12.46
3981	NASDAQ	FFBC	Fri, Mar 14, 2008	12.86	12.86	11.92	12.21
3980	NASDAQ	FFBC	Thu, Mar 13, 2008	11.95	12.99	11.95	12.78
3979	NASDAQ	FFBC	Wed, Mar 12, 2008	12.20	13.06	12.08	12.15
3978	NASDAQ	FFBC	Tue, Mar 11, 2008	11.49	12.16	11.49	12.16
3977	NASDAQ	FFBC	Mon, Mar 10, 2008	11.14	11.32	11.02	11.15
3976	NASDAQ	FFBC	Fri, Mar 7, 2008	10.55	11.35	10.55	11.08
3975	NASDAQ	FFBC	Thu, Mar 6, 2008	11.04	11.27	10.74	10.75
3974	NASDAQ	FFBC	Wed, Mar 5, 2008	11.26	11.42	10.93	11.12
3973	NASDAQ	FFBC	Tue, Mar 4, 2008	11.28	11.39	11.01	11.25
3972	NASDAQ	FFBC	Mon, Mar 3, 2008	11.61	11.83	11.05	11.42
3971	NASDAQ	FFBC	Fri, Feb 29, 2008	11.83	11.86	11.45	11.59
3970	NASDAQ	FFBC	Thu, Feb 28, 2008	11.83	12.31	11.79	12.01
3969	NASDAQ	FFBC	Wed, Feb 27, 2008	12.42	12.52	11.87	11.95
3968	NASDAQ	FFBC	Tue, Feb 26, 2008	12.12	12.70	11.80	12.52
3967	NASDAQ	FFBC	Mon, Feb 25, 2008	11.91	12.31	11.66	12.23
3966	NASDAQ	FFBC	Fri, Feb 22, 2008	11.93	12.09	11.61	11.93
3965	NASDAQ	FFBC	Thu, Feb 21, 2008	12.16	12.47	11.94	11.94
3964	NASDAQ	FFBC	Wed, Feb 20, 2008	11.37	12.11	11.37	12.05
3963	NASDAQ	FFBC	Tue, Feb 19, 2008	11.69	11.87	11.39	11.47
3962	NASDAQ	FFBC	Fri, Feb 15, 2008	11.53	11.80	11.31	11.51
3961	NASDAQ	FFBC	Thu, Feb 14, 2008	12.25	12.25	11.49	11.64
3960	NASDAQ	FFBC	Wed, Feb 13, 2008	12.02	12.25	11.85	12.21
3959	NASDAQ	FFBC	Tue, Feb 12, 2008	11.67	12.06	11.63	11.88
3958	NASDAQ	FFBC	Mon, Feb 11, 2008	11.54	11.85	11.25	11.59
3957	NASDAQ	FFBC	Fri, Feb 8, 2008	12.04	12.10	11.38	11.56
3956	NASDAQ	FFBC	Thu, Feb 7, 2008	11.40	12.05	11.40	11.98
3955	NASDAQ	FFBC	Wed, Feb 6, 2008	11.60	12.01	11.39	11.49
3954	NASDAQ	FFBC	Tue, Feb 5, 2008	11.60	12.00	11.37	11.48
3953	NASDAQ	FFBC	Mon, Feb 4, 2008	11.70	11.99	11.64	11.82
3952	NASDAQ	FFBC	Fri, Feb 1, 2008	11.71	11.88	11.42	11.73
3951	NASDAQ	FFBC	Thu, Jan 31, 2008	10.56	11.70	10.49	11.64
3950	NASDAQ	FFBC	Wed, Jan 30, 2008	11.00	11.45	10.78	10.80
3949	NASDAQ	FFBC	Tue, Jan 29, 2008	11.18	11.18	10.58	10.84
3948	NASDAQ	FFBC	Mon, Jan 28, 2008	10.36	11.05	10.19	10.95
3947	NASDAQ	FFBC	Fri, Jan 25, 2008	10.65	10.90	10.16	10.40
3946	NASDAQ	FFBC	Thu, Jan 24, 2008	11.05	11.38	10.43	10.48
3945	NASDAQ	FFBC	Wed, Jan 23, 2008	10.08	11.40	10.07	11.02
3944	NASDAQ	FFBC	Tue, Jan 22, 2008	10.00	11.07	9.87	10.36
3943	NASDAQ	FFBC	Fri, Jan 18, 2008	10.26	10.79	10.17	10.35
3942	NASDAQ	FFBC	Thu, Jan 17, 2008	11.06	11.28	10.30	10.32
3941	NASDAQ	FFBC	Wed, Jan 16, 2008	10.59	11.53	10.30	11.00
3940	NASDAQ	FFBC	Tue, Jan 15, 2008	10.73	10.83	10.14	10.64
3939	NASDAQ	FFBC	Mon, Jan 14, 2008	10.34	10.81	10.27	10.64
3938	NASDAQ	FFBC	Fri, Jan 11, 2008	10.80	10.85	10.19	10.19
3937	NASDAQ	FFBC	Thu, Jan 10, 2008	10.57	11.23	10.49	10.91
3936	NASDAQ	FFBC	Wed, Jan 9, 2008	10.23	10.77	10.00	10.76
3935	NASDAQ	FFBC	Tue, Jan 8, 2008	10.92	11.30	10.21	10.23
3934	NASDAQ	FFBC	Mon, Jan 7, 2008	10.77	11.39	10.71	10.89
3933	NASDAQ	FFBC	Fri, Jan 4, 2008	10.75	11.08	10.65	10.70
3932	NASDAQ	FFBC	Thu, Jan 3, 2008	11.29	11.66	10.90	10.90
3931	NASDAQ	FFBC	Wed, Jan 2, 2008	11.37	11.54	10.85	11.19
3930	NASDAQ	FFBC	Mon, Dec 31, 2007	11.43	11.86	11.08	11.40
3929	NASDAQ	FFBC	Fri, Dec 28, 2007	11.95	12.16	11.41	11.54
3928	NASDAQ	FFBC	Thu, Dec 27, 2007	12.19	12.48	11.73	11.73
3927	NASDAQ	FFBC	Wed, Dec 26, 2007	12.48	12.54	12.19	12.20
3926	NASDAQ	FFBC	Mon, Dec 24, 2007	12.73	12.99	12.50	12.65
3925	NASDAQ	FFBC	Fri, Dec 21, 2007	11.97	12.66	11.87	12.66
3924	NASDAQ	FFBC	Thu, Dec 20, 2007	11.30	11.54	10.82	11.51
3923	NASDAQ	FFBC	Wed, Dec 19, 2007	11.26	11.51	10.91	11.18
3922	NASDAQ	FFBC	Tue, Dec 18, 2007	10.70	11.42	10.39	11.34
3921	NASDAQ	FFBC	Mon, Dec 17, 2007	10.76	10.96	10.47	10.57
3920	NASDAQ	FFBC	Fri, Dec 14, 2007	11.54	11.73	10.82	10.85
3919	NASDAQ	FFBC	Thu, Dec 13, 2007	11.31	11.75	11.10	11.74
3918	NASDAQ	FFBC	Wed, Dec 12, 2007	11.81	11.98	11.14	11.42
3917	NASDAQ	FFBC	Tue, Dec 11, 2007	11.94	12.49	11.42	11.43
3916	NASDAQ	FFBC	Mon, Dec 10, 2007	11.85	12.03	11.40	11.86
3915	NASDAQ	FFBC	Fri, Dec 7, 2007	12.11	12.11	10.96	11.78
3914	NASDAQ	FFBC	Thu, Dec 6, 2007	11.21	12.05	11.21	12.05
3913	NASDAQ	FFBC	Wed, Dec 5, 2007	11.13	11.35	10.88	11.22
3912	NASDAQ	FFBC	Tue, Dec 4, 2007	11.13	11.21	10.90	11.04
3911	NASDAQ	FFBC	Mon, Dec 3, 2007	11.46	11.64	11.25	11.25
3910	NASDAQ	FFBC	Fri, Nov 30, 2007	11.61	11.78	11.24	11.48
3909	NASDAQ	FFBC	Thu, Nov 29, 2007	11.52	11.65	11.32	11.42
3908	NASDAQ	FFBC	Wed, Nov 28, 2007	10.96	11.66	10.96	11.54
3907	NASDAQ	FFBC	Tue, Nov 27, 2007	10.61	10.94	10.51	10.82
3906	NASDAQ	FFBC	Mon, Nov 26, 2007	11.46	11.46	10.54	10.57
3905	NASDAQ	FFBC	Fri, Nov 23, 2007	11.07	11.68	11.07	11.46
3904	NASDAQ	FFBC	Wed, Nov 21, 2007	11.17	11.48	10.92	10.94
3903	NASDAQ	FFBC	Tue, Nov 20, 2007	10.74	11.26	10.57	11.21
3902	NASDAQ	FFBC	Mon, Nov 19, 2007	11.17	11.17	10.75	10.76
3901	NASDAQ	FFBC	Fri, Nov 16, 2007	11.51	11.80	11.22	11.31
3900	NASDAQ	FFBC	Thu, Nov 15, 2007	11.63	11.84	11.24	11.48
3899	NASDAQ	FFBC	Wed, Nov 14, 2007	12.46	12.54	11.57	11.71
3898	NASDAQ	FFBC	Tue, Nov 13, 2007	11.65	12.38	11.51	12.36
3897	NASDAQ	FFBC	Mon, Nov 12, 2007	11.10	11.89	11.10	11.54
3896	NASDAQ	FFBC	Fri, Nov 9, 2007	10.63	11.21	10.23	11.09
3895	NASDAQ	FFBC	Thu, Nov 8, 2007	10.23	10.81	10.13	10.76
3894	NASDAQ	FFBC	Wed, Nov 7, 2007	10.68	10.75	10.03	10.12
3893	NASDAQ	FFBC	Tue, Nov 6, 2007	10.42	10.85	10.17	10.84
3892	NASDAQ	FFBC	Mon, Nov 5, 2007	10.52	10.62	10.11	10.36
3891	NASDAQ	FFBC	Fri, Nov 2, 2007	10.93	11.18	10.39	10.68
3890	NASDAQ	FFBC	Thu, Nov 1, 2007	11.51	11.64	10.71	10.78
3889	NASDAQ	FFBC	Wed, Oct 31, 2007	11.47	11.92	11.35	11.75
3888	NASDAQ	FFBC	Tue, Oct 30, 2007	11.33	11.69	11.33	11.39
3887	NASDAQ	FFBC	Mon, Oct 29, 2007	11.89	11.90	11.36	11.37
3886	NASDAQ	FFBC	Fri, Oct 26, 2007	11.58	11.88	11.30	11.85
3885	NASDAQ	FFBC	Thu, Oct 25, 2007	11.73	11.87	11.27	11.41
3884	NASDAQ	FFBC	Wed, Oct 24, 2007	11.98	12.15	11.42	11.65
3883	NASDAQ	FFBC	Tue, Oct 23, 2007	12.21	12.21	11.78	12.09
3882	NASDAQ	FFBC	Mon, Oct 22, 2007	11.23	12.03	11.13	11.97
3881	NASDAQ	FFBC	Fri, Oct 19, 2007	11.90	11.90	11.29	11.30
3880	NASDAQ	FFBC	Thu, Oct 18, 2007	12.06	12.09	11.78	11.86
3879	NASDAQ	FFBC	Wed, Oct 17, 2007	12.45	12.69	12.01	12.12
3878	NASDAQ	FFBC	Tue, Oct 16, 2007	12.56	12.81	12.30	12.31
3877	NASDAQ	FFBC	Mon, Oct 15, 2007	13.13	13.21	12.55	12.62
3876	NASDAQ	FFBC	Fri, Oct 12, 2007	13.18	13.31	13.05	13.15
3875	NASDAQ	FFBC	Thu, Oct 11, 2007	13.74	13.74	13.15	13.19
3874	NASDAQ	FFBC	Wed, Oct 10, 2007	13.84	13.88	13.52	13.65
3873	NASDAQ	FFBC	Tue, Oct 9, 2007	13.77	13.95	13.63	13.89
3872	NASDAQ	FFBC	Mon, Oct 8, 2007	13.78	13.92	13.68	13.72
3871	NASDAQ	FFBC	Fri, Oct 5, 2007	13.67	13.95	13.42	13.84
3870	NASDAQ	FFBC	Thu, Oct 4, 2007	13.37	13.72	13.37	13.54
3869	NASDAQ	FFBC	Wed, Oct 3, 2007	13.53	13.78	13.31	13.35
3868	NASDAQ	FFBC	Tue, Oct 2, 2007	13.66	13.81	13.27	13.64
3867	NASDAQ	FFBC	Mon, Oct 1, 2007	12.80	13.73	12.75	13.59
3866	NASDAQ	FFBC	Fri, Sep 28, 2007	13.19	13.19	12.76	12.78
3865	NASDAQ	FFBC	Thu, Sep 27, 2007	13.42	13.50	12.98	13.23
3864	NASDAQ	FFBC	Wed, Sep 26, 2007	13.50	13.65	13.30	13.39
3863	NASDAQ	FFBC	Tue, Sep 25, 2007	13.64	13.64	13.31	13.38
3862	NASDAQ	FFBC	Mon, Sep 24, 2007	14.01	14.20	13.68	13.72
3861	NASDAQ	FFBC	Fri, Sep 21, 2007	13.74	14.09	13.68	14.03
3860	NASDAQ	FFBC	Thu, Sep 20, 2007	13.71	13.82	13.60	13.69
3859	NASDAQ	FFBC	Wed, Sep 19, 2007	13.38	14.00	13.38	13.75
3858	NASDAQ	FFBC	Tue, Sep 18, 2007	12.59	13.44	12.54	13.27
3857	NASDAQ	FFBC	Mon, Sep 17, 2007	12.70	12.71	12.45	12.59
3856	NASDAQ	FFBC	Fri, Sep 14, 2007	12.54	12.72	12.38	12.71
3855	NASDAQ	FFBC	Thu, Sep 13, 2007	12.89	12.89	12.60	12.62
3854	NASDAQ	FFBC	Wed, Sep 12, 2007	12.87	12.94	12.71	12.82
3853	NASDAQ	FFBC	Tue, Sep 11, 2007	12.51	12.91	12.35	12.89
3852	NASDAQ	FFBC	Mon, Sep 10, 2007	12.64	12.66	12.02	12.42
3851	NASDAQ	FFBC	Fri, Sep 7, 2007	12.76	13.47	12.51	12.59
3850	NASDAQ	FFBC	Thu, Sep 6, 2007	13.00	13.54	12.74	12.92
3849	NASDAQ	FFBC	Wed, Sep 5, 2007	13.27	13.65	12.80	12.98
3848	NASDAQ	FFBC	Tue, Sep 4, 2007	13.41	13.52	13.17	13.40
3847	NASDAQ	FFBC	Fri, Aug 31, 2007	13.49	13.51	13.23	13.49
3846	NASDAQ	FFBC	Thu, Aug 30, 2007	13.35	13.49	13.20	13.26
3845	NASDAQ	FFBC	Wed, Aug 29, 2007	12.96	13.50	12.85	13.46
3844	NASDAQ	FFBC	Tue, Aug 28, 2007	13.28	13.28	12.90	12.91
3843	NASDAQ	FFBC	Mon, Aug 27, 2007	13.37	13.80	12.90	13.40
3842	NASDAQ	FFBC	Fri, Aug 24, 2007	13.23	13.44	12.95	13.39
3841	NASDAQ	FFBC	Thu, Aug 23, 2007	13.54	13.60	13.03	13.25
3840	NASDAQ	FFBC	Wed, Aug 22, 2007	13.68	13.76	13.35	13.49
3839	NASDAQ	FFBC	Tue, Aug 21, 2007	13.50	13.63	13.33	13.52
3838	NASDAQ	FFBC	Mon, Aug 20, 2007	13.44	13.62	12.98	13.48
3837	NASDAQ	FFBC	Fri, Aug 17, 2007	13.27	13.61	12.92	13.41
3836	NASDAQ	FFBC	Thu, Aug 16, 2007	11.77	12.80	11.77	12.80
3835	NASDAQ	FFBC	Wed, Aug 15, 2007	11.69	12.24	11.69	11.84
3834	NASDAQ	FFBC	Tue, Aug 14, 2007	11.77	12.10	11.66	11.67
3833	NASDAQ	FFBC	Mon, Aug 13, 2007	11.79	12.20	11.66	11.70
3832	NASDAQ	FFBC	Fri, Aug 10, 2007	10.62	11.78	10.50	11.61
3831	NASDAQ	FFBC	Thu, Aug 9, 2007	10.24	10.88	10.24	10.76
3830	NASDAQ	FFBC	Wed, Aug 8, 2007	11.50	11.89	10.62	10.86
3829	NASDAQ	FFBC	Tue, Aug 7, 2007	11.55	11.79	11.37	11.43
3828	NASDAQ	FFBC	Mon, Aug 6, 2007	11.48	11.76	11.08	11.64
3827	NASDAQ	FFBC	Fri, Aug 3, 2007	12.46	12.46	11.36	11.40
3826	NASDAQ	FFBC	Thu, Aug 2, 2007	12.46	12.54	12.25	12.44
3825	NASDAQ	FFBC	Wed, Aug 1, 2007	12.20	12.84	12.03	12.41
3824	NASDAQ	FFBC	Tue, Jul 31, 2007	12.56	12.61	12.16	12.23
3823	NASDAQ	FFBC	Mon, Jul 30, 2007	12.26	12.49	12.04	12.45
3822	NASDAQ	FFBC	Fri, Jul 27, 2007	12.32	12.51	12.07	12.25
3821	NASDAQ	FFBC	Thu, Jul 26, 2007	12.56	12.56	12.04	12.39
3820	NASDAQ	FFBC	Wed, Jul 25, 2007	13.49	13.59	12.68	12.77
3819	NASDAQ	FFBC	Tue, Jul 24, 2007	13.82	13.94	13.28	13.30
3818	NASDAQ	FFBC	Mon, Jul 23, 2007	13.87	14.10	13.82	13.96
3817	NASDAQ	FFBC	Fri, Jul 20, 2007	14.33	14.39	13.80	13.84
3816	NASDAQ	FFBC	Thu, Jul 19, 2007	14.50	14.65	14.35	14.36
3815	NASDAQ	FFBC	Wed, Jul 18, 2007	14.60	14.70	14.26	14.42
3814	NASDAQ	FFBC	Tue, Jul 17, 2007	14.62	14.87	14.62	14.70
3813	NASDAQ	FFBC	Mon, Jul 16, 2007	14.80	14.86	14.57	14.62
3812	NASDAQ	FFBC	Fri, Jul 13, 2007	14.88	14.91	14.79	14.84
3811	NASDAQ	FFBC	Thu, Jul 12, 2007	14.58	14.95	14.53	14.94
3810	NASDAQ	FFBC	Wed, Jul 11, 2007	14.47	14.55	14.42	14.48
3809	NASDAQ	FFBC	Tue, Jul 10, 2007	14.85	14.85	14.46	14.50
3808	NASDAQ	FFBC	Mon, Jul 9, 2007	15.08	15.11	14.89	14.94
3807	NASDAQ	FFBC	Fri, Jul 6, 2007	15.09	15.18	15.00	15.08
3806	NASDAQ	FFBC	Thu, Jul 5, 2007	15.16	15.16	14.96	15.12
3805	NASDAQ	FFBC	Tue, Jul 3, 2007	15.17	15.18	15.03	15.12
3804	NASDAQ	FFBC	Mon, Jul 2, 2007	14.93	15.20	14.93	15.12
3803	NASDAQ	FFBC	Fri, Jun 29, 2007	15.15	15.23	14.94	14.99
3802	NASDAQ	FFBC	Thu, Jun 28, 2007	15.02	15.25	14.90	15.07
3801	NASDAQ	FFBC	Wed, Jun 27, 2007	14.63	15.09	14.59	15.08
3800	NASDAQ	FFBC	Tue, Jun 26, 2007	14.56	14.82	14.54	14.72
3799	NASDAQ	FFBC	Mon, Jun 25, 2007	14.48	14.78	14.40	14.47
3798	NASDAQ	FFBC	Fri, Jun 22, 2007	14.56	14.62	14.36	14.53
3797	NASDAQ	FFBC	Thu, Jun 21, 2007	14.68	14.77	14.51	14.56
3796	NASDAQ	FFBC	Wed, Jun 20, 2007	14.95	14.99	14.76	14.78
3795	NASDAQ	FFBC	Tue, Jun 19, 2007	14.70	14.99	14.70	14.90
3794	NASDAQ	FFBC	Mon, Jun 18, 2007	14.98	15.00	14.78	14.79
3793	NASDAQ	FFBC	Fri, Jun 15, 2007	14.99	15.08	14.64	14.97
3792	NASDAQ	FFBC	Thu, Jun 14, 2007	14.65	15.03	14.65	14.76
3791	NASDAQ	FFBC	Wed, Jun 13, 2007	14.49	14.74	14.40	14.67
3790	NASDAQ	FFBC	Tue, Jun 12, 2007	14.57	14.71	14.42	14.43
3789	NASDAQ	FFBC	Mon, Jun 11, 2007	14.64	14.79	14.61	14.65
3788	NASDAQ	FFBC	Fri, Jun 8, 2007	14.46	14.75	14.46	14.71
3787	NASDAQ	FFBC	Thu, Jun 7, 2007	14.64	14.68	14.47	14.51
3786	NASDAQ	FFBC	Wed, Jun 6, 2007	14.66	14.71	14.60	14.70
3785	NASDAQ	FFBC	Tue, Jun 5, 2007	14.90	14.96	14.69	14.75
3784	NASDAQ	FFBC	Mon, Jun 4, 2007	14.93	14.99	14.91	14.99
3783	NASDAQ	FFBC	Fri, Jun 1, 2007	14.82	15.00	14.72	14.99
3782	NASDAQ	FFBC	Thu, May 31, 2007	14.79	14.79	14.58	14.72
3781	NASDAQ	FFBC	Wed, May 30, 2007	14.73	14.80	14.63	14.73
3780	NASDAQ	FFBC	Tue, May 29, 2007	14.91	15.00	14.82	14.88
3779	NASDAQ	FFBC	Fri, May 25, 2007	14.87	14.94	14.77	14.91
3778	NASDAQ	FFBC	Thu, May 24, 2007	15.03	15.14	14.79	14.84
3777	NASDAQ	FFBC	Wed, May 23, 2007	15.20	15.23	14.96	15.07
3776	NASDAQ	FFBC	Tue, May 22, 2007	15.01	15.17	14.91	15.15
3775	NASDAQ	FFBC	Mon, May 21, 2007	14.80	15.06	14.69	15.05
3774	NASDAQ	FFBC	Fri, May 18, 2007	14.84	14.88	14.68	14.85
3773	NASDAQ	FFBC	Thu, May 17, 2007	14.83	14.88	14.66	14.77
3772	NASDAQ	FFBC	Wed, May 16, 2007	14.83	14.91	14.68	14.90
3771	NASDAQ	FFBC	Tue, May 15, 2007	15.02	15.16	14.79	14.81
3770	NASDAQ	FFBC	Mon, May 14, 2007	15.21	15.25	15.01	15.06
3769	NASDAQ	FFBC	Fri, May 11, 2007	14.98	15.29	14.83	15.25
3768	NASDAQ	FFBC	Thu, May 10, 2007	15.03	15.10	14.88	14.98
3767	NASDAQ	FFBC	Wed, May 9, 2007	15.07	15.18	14.96	15.11
3766	NASDAQ	FFBC	Tue, May 8, 2007	15.11	15.22	15.11	15.18
3765	NASDAQ	FFBC	Mon, May 7, 2007	15.19	15.22	15.09	15.13
3764	NASDAQ	FFBC	Fri, May 4, 2007	15.11	15.19	15.06	15.17
3763	NASDAQ	FFBC	Thu, May 3, 2007	15.10	15.15	15.03	15.08
3762	NASDAQ	FFBC	Wed, May 2, 2007	14.85	15.23	14.85	15.13
3761	NASDAQ	FFBC	Tue, May 1, 2007	14.89	14.95	14.75	14.87
3760	NASDAQ	FFBC	Mon, Apr 30, 2007	15.10	15.20	14.85	14.90
3759	NASDAQ	FFBC	Fri, Apr 27, 2007	15.22	15.29	15.03	15.05
3758	NASDAQ	FFBC	Thu, Apr 26, 2007	15.42	15.43	15.22	15.29
3757	NASDAQ	FFBC	Wed, Apr 25, 2007	15.58	15.59	15.43	15.45
3756	NASDAQ	FFBC	Tue, Apr 24, 2007	15.70	15.71	15.33	15.46
3755	NASDAQ	FFBC	Mon, Apr 23, 2007	15.49	15.73	15.49	15.72
3754	NASDAQ	FFBC	Fri, Apr 20, 2007	15.28	15.59	15.18	15.57
3753	NASDAQ	FFBC	Thu, Apr 19, 2007	15.07	15.29	14.97	14.97
3752	NASDAQ	FFBC	Wed, Apr 18, 2007	15.17	15.37	15.17	15.18
3751	NASDAQ	FFBC	Tue, Apr 17, 2007	15.50	15.50	15.21	15.23
3750	NASDAQ	FFBC	Mon, Apr 16, 2007	15.21	15.55	15.17	15.53
3749	NASDAQ	FFBC	Fri, Apr 13, 2007	14.97	15.17	14.83	15.17
3748	NASDAQ	FFBC	Thu, Apr 12, 2007	14.86	14.99	14.80	14.99
3747	NASDAQ	FFBC	Wed, Apr 11, 2007	15.16	15.16	14.75	14.93
3746	NASDAQ	FFBC	Tue, Apr 10, 2007	14.92	15.14	14.92	15.12
3745	NASDAQ	FFBC	Mon, Apr 9, 2007	15.02	15.08	14.92	14.95
3744	NASDAQ	FFBC	Thu, Apr 5, 2007	15.01	15.13	14.94	15.04
3743	NASDAQ	FFBC	Wed, Apr 4, 2007	15.18	15.24	15.01	15.05
3742	NASDAQ	FFBC	Tue, Apr 3, 2007	15.12	15.36	15.12	15.15
3741	NASDAQ	FFBC	Mon, Apr 2, 2007	15.18	15.18	14.91	15.07
3740	NASDAQ	FFBC	Fri, Mar 30, 2007	15.33	15.38	15.00	15.11
3739	NASDAQ	FFBC	Thu, Mar 29, 2007	15.45	15.52	15.14	15.29
3738	NASDAQ	FFBC	Wed, Mar 28, 2007	15.42	15.51	15.30	15.34
3737	NASDAQ	FFBC	Tue, Mar 27, 2007	15.53	15.63	15.46	15.47
3736	NASDAQ	FFBC	Mon, Mar 26, 2007	15.62	15.74	15.45	15.61
3735	NASDAQ	FFBC	Fri, Mar 23, 2007	15.61	15.74	15.61	15.67
3734	NASDAQ	FFBC	Thu, Mar 22, 2007	15.72	15.72	15.62	15.65
3733	NASDAQ	FFBC	Wed, Mar 21, 2007	15.30	15.63	15.18	15.63
3732	NASDAQ	FFBC	Tue, Mar 20, 2007	15.15	15.29	15.12	15.29
3731	NASDAQ	FFBC	Mon, Mar 19, 2007	15.12	15.21	15.07	15.19
3730	NASDAQ	FFBC	Fri, Mar 16, 2007	15.13	15.18	14.92	15.06
3729	NASDAQ	FFBC	Thu, Mar 15, 2007	15.12	15.23	15.02	15.15
3728	NASDAQ	FFBC	Wed, Mar 14, 2007	14.76	15.11	14.72	15.11
3727	NASDAQ	FFBC	Tue, Mar 13, 2007	15.14	15.14	14.73	14.83
3726	NASDAQ	FFBC	Mon, Mar 12, 2007	15.26	15.32	15.17	15.27
3725	NASDAQ	FFBC	Fri, Mar 9, 2007	15.27	15.32	15.18	15.32
3724	NASDAQ	FFBC	Thu, Mar 8, 2007	15.34	15.39	14.86	15.18
3723	NASDAQ	FFBC	Wed, Mar 7, 2007	15.31	15.39	15.09	15.23
3722	NASDAQ	FFBC	Tue, Mar 6, 2007	15.12	15.31	14.94	15.30
3721	NASDAQ	FFBC	Mon, Mar 5, 2007	15.23	15.29	14.92	14.92
3720	NASDAQ	FFBC	Fri, Mar 2, 2007	15.53	15.72	15.23	15.24
3719	NASDAQ	FFBC	Thu, Mar 1, 2007	15.52	15.83	15.32	15.63
3718	NASDAQ	FFBC	Wed, Feb 28, 2007	15.62	15.90	15.58	15.71
3717	NASDAQ	FFBC	Tue, Feb 27, 2007	16.05	16.09	15.63	15.63
3716	NASDAQ	FFBC	Mon, Feb 26, 2007	16.36	16.36	16.03	16.22
3715	NASDAQ	FFBC	Fri, Feb 23, 2007	16.43	16.47	16.28	16.36
3714	NASDAQ	FFBC	Thu, Feb 22, 2007	16.49	16.53	16.31	16.49
3713	NASDAQ	FFBC	Wed, Feb 21, 2007	16.49	16.57	16.43	16.50
3712	NASDAQ	FFBC	Tue, Feb 20, 2007	16.30	16.55	16.19	16.52
3711	NASDAQ	FFBC	Fri, Feb 16, 2007	16.41	16.41	16.22	16.37
3710	NASDAQ	FFBC	Thu, Feb 15, 2007	16.56	16.59	16.39	16.42
3709	NASDAQ	FFBC	Wed, Feb 14, 2007	16.53	16.70	16.49	16.56
3708	NASDAQ	FFBC	Tue, Feb 13, 2007	16.50	16.57	16.26	16.55
3707	NASDAQ	FFBC	Mon, Feb 12, 2007	16.35	16.45	16.26	16.43
3706	NASDAQ	FFBC	Fri, Feb 9, 2007	16.40	16.56	16.24	16.29
3705	NASDAQ	FFBC	Thu, Feb 8, 2007	16.44	16.57	16.37	16.44
3704	NASDAQ	FFBC	Wed, Feb 7, 2007	16.46	16.51	16.41	16.50
3703	NASDAQ	FFBC	Tue, Feb 6, 2007	16.39	16.50	16.28	16.43
3702	NASDAQ	FFBC	Mon, Feb 5, 2007	16.31	16.54	16.30	16.33
3701	NASDAQ	FFBC	Fri, Feb 2, 2007	16.51	16.56	16.34	16.40
3700	NASDAQ	FFBC	Thu, Feb 1, 2007	16.46	16.55	16.39	16.50
3699	NASDAQ	FFBC	Wed, Jan 31, 2007	16.38	16.50	16.31	16.43
3698	NASDAQ	FFBC	Tue, Jan 30, 2007	16.36	16.50	16.32	16.44
3697	NASDAQ	FFBC	Mon, Jan 29, 2007	16.09	16.36	15.87	16.32
3696	NASDAQ	FFBC	Fri, Jan 26, 2007	16.04	16.17	15.90	16.08
3695	NASDAQ	FFBC	Thu, Jan 25, 2007	16.17	16.24	15.87	15.91
3694	NASDAQ	FFBC	Wed, Jan 24, 2007	16.12	16.22	16.11	16.19
3693	NASDAQ	FFBC	Tue, Jan 23, 2007	15.95	16.20	15.90	16.07
3692	NASDAQ	FFBC	Mon, Jan 22, 2007	16.12	16.21	15.94	16.04
3691	NASDAQ	FFBC	Fri, Jan 19, 2007	16.13	16.24	16.05	16.18
3690	NASDAQ	FFBC	Thu, Jan 18, 2007	16.23	16.38	16.10	16.22
3689	NASDAQ	FFBC	Wed, Jan 17, 2007	16.31	16.52	16.21	16.28
3688	NASDAQ	FFBC	Tue, Jan 16, 2007	16.62	16.79	16.33	16.41
3687	NASDAQ	FFBC	Fri, Jan 12, 2007	16.56	16.78	16.56	16.60
3686	NASDAQ	FFBC	Thu, Jan 11, 2007	16.22	16.84	16.22	16.60
3685	NASDAQ	FFBC	Wed, Jan 10, 2007	16.13	16.30	15.91	16.23
3684	NASDAQ	FFBC	Tue, Jan 9, 2007	16.22	16.34	16.00	16.25
3683	NASDAQ	FFBC	Mon, Jan 8, 2007	16.35	16.37	16.11	16.25
3682	NASDAQ	FFBC	Fri, Jan 5, 2007	16.59	16.69	16.29	16.38
3681	NASDAQ	FFBC	Thu, Jan 4, 2007	16.70	16.78	16.55	16.70
3680	NASDAQ	FFBC	Wed, Jan 3, 2007	16.72	16.85	16.46	16.76
3679	NASDAQ	FFBC	Fri, Dec 29, 2006	16.84	16.95	16.56	16.61
3678	NASDAQ	FFBC	Thu, Dec 28, 2006	17.00	17.04	16.89	16.89
3677	NASDAQ	FFBC	Wed, Dec 27, 2006	17.00	17.18	17.00	17.08
3676	NASDAQ	FFBC	Tue, Dec 26, 2006	16.73	17.05	16.73	17.04
3675	NASDAQ	FFBC	Fri, Dec 22, 2006	16.83	16.86	16.72	16.78
3674	NASDAQ	FFBC	Thu, Dec 21, 2006	16.75	17.00	16.67	16.83
3673	NASDAQ	FFBC	Wed, Dec 20, 2006	16.84	16.87	16.67	16.72
3672	NASDAQ	FFBC	Tue, Dec 19, 2006	16.47	16.82	16.46	16.80
3671	NASDAQ	FFBC	Mon, Dec 18, 2006	16.96	17.00	16.50	16.54
3670	NASDAQ	FFBC	Fri, Dec 15, 2006	16.92	17.15	16.83	16.94
3669	NASDAQ	FFBC	Thu, Dec 14, 2006	16.81	16.93	16.68	16.79
3668	NASDAQ	FFBC	Wed, Dec 13, 2006	16.78	16.90	16.68	16.76
3667	NASDAQ	FFBC	Tue, Dec 12, 2006	16.56	16.78	16.50	16.67
3666	NASDAQ	FFBC	Mon, Dec 11, 2006	16.61	16.67	16.49	16.59
3665	NASDAQ	FFBC	Fri, Dec 8, 2006	16.59	16.70	16.42	16.59
3664	NASDAQ	FFBC	Thu, Dec 7, 2006	16.67	16.72	16.56	16.61
3663	NASDAQ	FFBC	Wed, Dec 6, 2006	16.61	16.73	16.39	16.67
3662	NASDAQ	FFBC	Tue, Dec 5, 2006	16.85	16.94	16.68	16.71
3661	NASDAQ	FFBC	Mon, Dec 4, 2006	16.52	16.83	16.44	16.78
3660	NASDAQ	FFBC	Fri, Dec 1, 2006	16.54	16.56	16.28	16.55
3659	NASDAQ	FFBC	Thu, Nov 30, 2006	16.72	16.81	16.47	16.60
3658	NASDAQ	FFBC	Wed, Nov 29, 2006	16.71	16.81	16.59	16.75
3657	NASDAQ	FFBC	Tue, Nov 28, 2006	16.56	16.65	16.44	16.61
3656	NASDAQ	FFBC	Mon, Nov 27, 2006	17.03	17.06	16.53	16.57
3655	NASDAQ	FFBC	Fri, Nov 24, 2006	17.16	17.20	17.01	17.12
3654	NASDAQ	FFBC	Wed, Nov 22, 2006	17.23	17.32	17.20	17.30
3653	NASDAQ	FFBC	Tue, Nov 21, 2006	17.30	17.34	17.15	17.30
3652	NASDAQ	FFBC	Mon, Nov 20, 2006	17.27	17.33	17.15	17.25
3651	NASDAQ	FFBC	Fri, Nov 17, 2006	17.23	17.33	17.13	17.26
3650	NASDAQ	FFBC	Thu, Nov 16, 2006	17.08	17.28	16.93	17.23
3649	NASDAQ	FFBC	Wed, Nov 15, 2006	17.10	17.77	16.95	17.09
3648	NASDAQ	FFBC	Tue, Nov 14, 2006	16.80	17.09	16.63	17.07
3647	NASDAQ	FFBC	Mon, Nov 13, 2006	16.47	16.81	16.45	16.77
3646	NASDAQ	FFBC	Fri, Nov 10, 2006	16.30	16.53	16.26	16.52
3645	NASDAQ	FFBC	Thu, Nov 9, 2006	16.39	16.40	16.21	16.35
3644	NASDAQ	FFBC	Wed, Nov 8, 2006	16.37	16.55	16.20	16.40
3643	NASDAQ	FFBC	Tue, Nov 7, 2006	16.27	16.55	15.94	16.48
3642	NASDAQ	FFBC	Mon, Nov 6, 2006	15.60	15.65	15.40	15.63
3641	NASDAQ	FFBC	Fri, Nov 3, 2006	15.61	15.61	15.40	15.55
3640	NASDAQ	FFBC	Thu, Nov 2, 2006	15.60	15.67	15.45	15.52
3639	NASDAQ	FFBC	Wed, Nov 1, 2006	16.29	16.29	15.54	15.61
3638	NASDAQ	FFBC	Tue, Oct 31, 2006	16.48	16.48	16.10	16.24
3637	NASDAQ	FFBC	Mon, Oct 30, 2006	16.57	16.62	16.39	16.49
3636	NASDAQ	FFBC	Fri, Oct 27, 2006	17.24	17.44	16.56	16.74
3635	NASDAQ	FFBC	Thu, Oct 26, 2006	17.30	17.50	16.99	17.50
3634	NASDAQ	FFBC	Wed, Oct 25, 2006	17.10	17.28	17.01	17.27
3633	NASDAQ	FFBC	Tue, Oct 24, 2006	17.12	17.16	16.96	17.13
3632	NASDAQ	FFBC	Mon, Oct 23, 2006	16.98	17.29	16.95	17.14
3631	NASDAQ	FFBC	Fri, Oct 20, 2006	17.25	17.25	16.97	17.08
3630	NASDAQ	FFBC	Thu, Oct 19, 2006	17.00	17.17	16.91	17.16
3629	NASDAQ	FFBC	Wed, Oct 18, 2006	16.97	17.15	16.92	17.09
3628	NASDAQ	FFBC	Tue, Oct 17, 2006	16.79	16.95	16.66	16.93
3627	NASDAQ	FFBC	Mon, Oct 16, 2006	16.85	16.93	16.73	16.93
3626	NASDAQ	FFBC	Fri, Oct 13, 2006	16.58	16.83	16.53	16.83
3625	NASDAQ	FFBC	Thu, Oct 12, 2006	16.30	16.64	16.23	16.62
3624	NASDAQ	FFBC	Wed, Oct 11, 2006	16.17	16.41	16.13	16.20
3623	NASDAQ	FFBC	Tue, Oct 10, 2006	16.28	16.52	16.19	16.28
3622	NASDAQ	FFBC	Mon, Oct 9, 2006	16.10	16.32	16.00	16.32
3621	NASDAQ	FFBC	Fri, Oct 6, 2006	16.18	16.27	16.05	16.19
3620	NASDAQ	FFBC	Thu, Oct 5, 2006	16.15	16.31	16.01	16.30
3619	NASDAQ	FFBC	Wed, Oct 4, 2006	15.68	16.18	15.68	16.15
3618	NASDAQ	FFBC	Tue, Oct 3, 2006	15.85	15.88	15.67	15.78
3617	NASDAQ	FFBC	Mon, Oct 2, 2006	15.94	16.03	15.79	15.85
3616	NASDAQ	FFBC	Fri, Sep 29, 2006	16.10	16.21	15.90	15.91
3615	NASDAQ	FFBC	Thu, Sep 28, 2006	15.83	16.12	15.83	16.04
3614	NASDAQ	FFBC	Wed, Sep 27, 2006	15.83	15.93	15.63	15.78
3613	NASDAQ	FFBC	Tue, Sep 26, 2006	15.89	15.93	15.71	15.82
3612	NASDAQ	FFBC	Mon, Sep 25, 2006	15.51	15.93	15.44	15.86
3611	NASDAQ	FFBC	Fri, Sep 22, 2006	15.72	15.78	15.39	15.48
3610	NASDAQ	FFBC	Thu, Sep 21, 2006	16.02	16.11	15.64	15.79
3609	NASDAQ	FFBC	Wed, Sep 20, 2006	15.80	16.06	15.76	15.94
3608	NASDAQ	FFBC	Tue, Sep 19, 2006	15.96	15.96	15.53	15.81
3607	NASDAQ	FFBC	Mon, Sep 18, 2006	15.90	16.00	15.81	15.98
3606	NASDAQ	FFBC	Fri, Sep 15, 2006	15.99	16.00	15.84	15.96
3605	NASDAQ	FFBC	Thu, Sep 14, 2006	15.75	15.91	15.66	15.87
3604	NASDAQ	FFBC	Wed, Sep 13, 2006	15.77	15.78	15.65	15.78
3603	NASDAQ	FFBC	Tue, Sep 12, 2006	15.24	15.79	15.20	15.76
3602	NASDAQ	FFBC	Mon, Sep 11, 2006	15.10	15.35	15.10	15.19
3601	NASDAQ	FFBC	Fri, Sep 8, 2006	15.17	15.26	15.11	15.21
3600	NASDAQ	FFBC	Thu, Sep 7, 2006	15.23	15.31	15.09	15.15
3599	NASDAQ	FFBC	Wed, Sep 6, 2006	15.41	15.45	15.28	15.28
3598	NASDAQ	FFBC	Tue, Sep 5, 2006	15.39	15.68	15.39	15.50
3597	NASDAQ	FFBC	Fri, Sep 1, 2006	15.65	15.67	15.38	15.43
3596	NASDAQ	FFBC	Thu, Aug 31, 2006	15.71	15.76	15.50	15.50
3595	NASDAQ	FFBC	Wed, Aug 30, 2006	15.53	15.79	15.46	15.65
3594	NASDAQ	FFBC	Tue, Aug 29, 2006	15.33	15.68	15.30	15.64
3593	NASDAQ	FFBC	Mon, Aug 28, 2006	15.30	15.45	15.23	15.38
3592	NASDAQ	FFBC	Fri, Aug 25, 2006	15.33	15.59	15.27	15.30
3591	NASDAQ	FFBC	Thu, Aug 24, 2006	15.29	15.43	15.28	15.41
3590	NASDAQ	FFBC	Wed, Aug 23, 2006	15.51	15.60	15.20	15.25
3589	NASDAQ	FFBC	Tue, Aug 22, 2006	15.50	15.62	15.32	15.41
3588	NASDAQ	FFBC	Mon, Aug 21, 2006	15.71	15.80	15.49	15.51
3587	NASDAQ	FFBC	Fri, Aug 18, 2006	15.90	15.90	15.60	15.82
3586	NASDAQ	FFBC	Thu, Aug 17, 2006	15.74	15.93	15.72	15.79
3585	NASDAQ	FFBC	Wed, Aug 16, 2006	15.77	15.88	15.73	15.84
3584	NASDAQ	FFBC	Tue, Aug 15, 2006	15.48	15.75	15.48	15.71
3583	NASDAQ	FFBC	Mon, Aug 14, 2006	15.41	15.61	15.29	15.30
3582	NASDAQ	FFBC	Fri, Aug 11, 2006	15.40	15.40	15.25	15.30
3581	NASDAQ	FFBC	Thu, Aug 10, 2006	15.04	15.52	15.04	15.47
3580	NASDAQ	FFBC	Wed, Aug 9, 2006	15.36	15.45	15.10	15.15
3579	NASDAQ	FFBC	Tue, Aug 8, 2006	15.45	15.53	15.19	15.21
3578	NASDAQ	FFBC	Mon, Aug 7, 2006	15.19	15.43	15.19	15.38
3577	NASDAQ	FFBC	Fri, Aug 4, 2006	15.38	15.48	15.09	15.25
3576	NASDAQ	FFBC	Thu, Aug 3, 2006	15.04	15.33	15.00	15.23
3575	NASDAQ	FFBC	Wed, Aug 2, 2006	14.94	15.20	14.92	15.20
3574	NASDAQ	FFBC	Tue, Aug 1, 2006	14.88	14.94	14.69	14.84
3573	NASDAQ	FFBC	Mon, Jul 31, 2006	15.04	15.04	14.81	14.93
3572	NASDAQ	FFBC	Fri, Jul 28, 2006	14.61	15.06	14.54	15.03
3571	NASDAQ	FFBC	Thu, Jul 27, 2006	14.85	14.94	14.45	14.47
3570	NASDAQ	FFBC	Wed, Jul 26, 2006	14.84	14.96	14.58	14.74
3569	NASDAQ	FFBC	Tue, Jul 25, 2006	14.85	14.99	14.70	14.93
3568	NASDAQ	FFBC	Mon, Jul 24, 2006	14.46	14.84	14.41	14.84
3567	NASDAQ	FFBC	Fri, Jul 21, 2006	14.47	14.47	14.23	14.34
3566	NASDAQ	FFBC	Thu, Jul 20, 2006	15.08	15.08	14.48	14.56
3565	NASDAQ	FFBC	Wed, Jul 19, 2006	14.63	15.05	14.49	15.04
3564	NASDAQ	FFBC	Tue, Jul 18, 2006	14.34	14.56	14.09	14.56
3563	NASDAQ	FFBC	Mon, Jul 17, 2006	14.10	14.40	14.10	14.25
3562	NASDAQ	FFBC	Fri, Jul 14, 2006	14.23	14.31	14.10	14.20
3561	NASDAQ	FFBC	Thu, Jul 13, 2006	14.47	14.51	14.24	14.24
3560	NASDAQ	FFBC	Wed, Jul 12, 2006	14.83	14.92	14.46	14.53
3559	NASDAQ	FFBC	Tue, Jul 11, 2006	14.90	14.90	14.67	14.89
3558	NASDAQ	FFBC	Mon, Jul 10, 2006	14.81	15.08	14.79	14.96
3557	NASDAQ	FFBC	Fri, Jul 7, 2006	14.86	15.06	14.75	14.78
3556	NASDAQ	FFBC	Thu, Jul 6, 2006	15.08	15.14	14.83	14.91
3555	NASDAQ	FFBC	Wed, Jul 5, 2006	14.93	15.05	14.93	15.02
3554	NASDAQ	FFBC	Mon, Jul 3, 2006	14.79	15.13	14.79	15.09
3553	NASDAQ	FFBC	Fri, Jun 30, 2006	15.29	15.29	14.84	14.91
3552	NASDAQ	FFBC	Thu, Jun 29, 2006	15.01	15.23	14.73	15.23
3551	NASDAQ	FFBC	Wed, Jun 28, 2006	14.88	14.92	14.65	14.90
3550	NASDAQ	FFBC	Tue, Jun 27, 2006	15.00	15.09	14.73	14.73
3549	NASDAQ	FFBC	Mon, Jun 26, 2006	14.90	15.00	14.83	14.98
3548	NASDAQ	FFBC	Fri, Jun 23, 2006	14.63	14.91	14.47	14.77
3547	NASDAQ	FFBC	Thu, Jun 22, 2006	14.94	14.96	14.54	14.63
3546	NASDAQ	FFBC	Wed, Jun 21, 2006	14.82	15.05	14.80	15.02
3545	NASDAQ	FFBC	Tue, Jun 20, 2006	15.23	15.24	14.81	14.82
3544	NASDAQ	FFBC	Mon, Jun 19, 2006	15.69	15.69	15.23	15.23
3543	NASDAQ	FFBC	Fri, Jun 16, 2006	16.12	16.13	15.60	15.66
3542	NASDAQ	FFBC	Thu, Jun 15, 2006	15.94	16.30	15.90	16.20
3541	NASDAQ	FFBC	Wed, Jun 14, 2006	15.88	15.97	15.67	15.89
3540	NASDAQ	FFBC	Tue, Jun 13, 2006	15.88	16.29	15.86	15.89
3539	NASDAQ	FFBC	Mon, Jun 12, 2006	16.14	16.15	15.83	15.96
3538	NASDAQ	FFBC	Fri, Jun 9, 2006	16.29	16.38	16.06	16.13
3537	NASDAQ	FFBC	Thu, Jun 8, 2006	16.10	16.37	15.80	16.28
3536	NASDAQ	FFBC	Wed, Jun 7, 2006	16.07	16.42	15.88	16.31
3535	NASDAQ	FFBC	Tue, Jun 6, 2006	16.03	16.12	15.65	15.99
3534	NASDAQ	FFBC	Mon, Jun 5, 2006	16.57	16.61	15.99	16.01
3533	NASDAQ	FFBC	Fri, Jun 2, 2006	16.70	16.72	16.38	16.68
3532	NASDAQ	FFBC	Thu, Jun 1, 2006	16.26	16.64	15.98	16.58
3531	NASDAQ	FFBC	Wed, May 31, 2006	16.04	16.54	15.91	16.23
3530	NASDAQ	FFBC	Tue, May 30, 2006	16.45	16.46	16.00	16.01
3529	NASDAQ	FFBC	Fri, May 26, 2006	16.52	16.58	16.03	16.55
3528	NASDAQ	FFBC	Thu, May 25, 2006	16.42	16.53	16.27	16.40
3527	NASDAQ	FFBC	Wed, May 24, 2006	15.83	16.40	15.73	16.28
3526	NASDAQ	FFBC	Tue, May 23, 2006	16.35	16.45	15.85	15.85
3525	NASDAQ	FFBC	Mon, May 22, 2006	15.95	16.25	15.79	16.23
3524	NASDAQ	FFBC	Fri, May 19, 2006	15.58	16.18	15.55	16.06
3523	NASDAQ	FFBC	Thu, May 18, 2006	15.50	16.00	15.43	15.67
3522	NASDAQ	FFBC	Wed, May 17, 2006	15.45	15.60	15.25	15.41
3521	NASDAQ	FFBC	Tue, May 16, 2006	15.57	15.66	15.50	15.59
3520	NASDAQ	FFBC	Mon, May 15, 2006	15.48	15.98	15.27	15.50
3519	NASDAQ	FFBC	Fri, May 12, 2006	15.60	15.69	15.53	15.55
3518	NASDAQ	FFBC	Thu, May 11, 2006	16.03	16.03	15.58	15.70
3517	NASDAQ	FFBC	Wed, May 10, 2006	16.05	16.14	15.70	16.07
3516	NASDAQ	FFBC	Tue, May 9, 2006	16.20	16.40	16.09	16.13
3515	NASDAQ	FFBC	Mon, May 8, 2006	16.21	16.39	16.21	16.26
3514	NASDAQ	FFBC	Fri, May 5, 2006	15.88	16.38	15.88	16.34
3513	NASDAQ	FFBC	Thu, May 4, 2006	15.70	15.93	15.70	15.78
3512	NASDAQ	FFBC	Wed, May 3, 2006	15.86	15.92	15.53	15.66
3511	NASDAQ	FFBC	Tue, May 2, 2006	15.75	16.03	15.75	15.91
3510	NASDAQ	FFBC	Mon, May 1, 2006	16.03	16.17	15.70	15.73
3509	NASDAQ	FFBC	Fri, Apr 28, 2006	15.90	16.14	15.88	16.03
3508	NASDAQ	FFBC	Thu, Apr 27, 2006	15.90	16.19	15.90	16.01
3507	NASDAQ	FFBC	Wed, Apr 26, 2006	15.91	16.11	15.90	15.98
3506	NASDAQ	FFBC	Tue, Apr 25, 2006	16.00	16.05	15.87	15.93
3505	NASDAQ	FFBC	Mon, Apr 24, 2006	16.15	16.23	15.84	16.02
3504	NASDAQ	FFBC	Fri, Apr 21, 2006	16.15	16.15	15.80	16.03
3503	NASDAQ	FFBC	Thu, Apr 20, 2006	15.99	16.07	15.79	15.96
3502	NASDAQ	FFBC	Wed, Apr 19, 2006	15.82	16.08	15.69	16.07
3501	NASDAQ	FFBC	Tue, Apr 18, 2006	15.70	15.83	15.65	15.80
3500	NASDAQ	FFBC	Mon, Apr 17, 2006	15.62	15.69	15.41	15.65
3499	NASDAQ	FFBC	Thu, Apr 13, 2006	15.42	15.68	15.42	15.65
3498	NASDAQ	FFBC	Wed, Apr 12, 2006	15.56	15.68	15.41	15.48
3497	NASDAQ	FFBC	Tue, Apr 11, 2006	15.76	15.96	15.55	15.61
3496	NASDAQ	FFBC	Mon, Apr 10, 2006	15.64	15.79	15.48	15.75
3495	NASDAQ	FFBC	Fri, Apr 7, 2006	16.19	16.25	15.61	15.66
3494	NASDAQ	FFBC	Thu, Apr 6, 2006	16.29	16.30	16.02	16.17
3493	NASDAQ	FFBC	Wed, Apr 5, 2006	16.65	16.68	16.22	16.34
3492	NASDAQ	FFBC	Tue, Apr 4, 2006	16.46	16.99	16.43	16.67
3491	NASDAQ	FFBC	Mon, Apr 3, 2006	16.72	16.75	16.42	16.57
3490	NASDAQ	FFBC	Fri, Mar 31, 2006	16.45	16.66	16.15	16.64
3489	NASDAQ	FFBC	Thu, Mar 30, 2006	16.61	16.61	16.16	16.40
3488	NASDAQ	FFBC	Wed, Mar 29, 2006	16.23	16.60	16.13	16.60
3487	NASDAQ	FFBC	Tue, Mar 28, 2006	16.13	16.26	15.96	16.15
3486	NASDAQ	FFBC	Mon, Mar 27, 2006	16.20	16.21	16.03	16.19
3485	NASDAQ	FFBC	Fri, Mar 24, 2006	16.04	16.25	15.97	16.24
3484	NASDAQ	FFBC	Thu, Mar 23, 2006	16.13	16.22	15.98	16.07
3483	NASDAQ	FFBC	Wed, Mar 22, 2006	15.83	16.19	15.76	16.18
3482	NASDAQ	FFBC	Tue, Mar 21, 2006	16.24	16.37	15.91	15.91
3481	NASDAQ	FFBC	Mon, Mar 20, 2006	16.50	16.56	16.25	16.30
3480	NASDAQ	FFBC	Fri, Mar 17, 2006	16.71	16.85	16.34	16.62
3479	NASDAQ	FFBC	Thu, Mar 16, 2006	16.78	16.79	16.58	16.63
3478	NASDAQ	FFBC	Wed, Mar 15, 2006	16.63	16.76	16.37	16.74
3477	NASDAQ	FFBC	Tue, Mar 14, 2006	16.38	16.62	16.25	16.58
3476	NASDAQ	FFBC	Mon, Mar 13, 2006	16.25	16.53	16.13	16.42
3475	NASDAQ	FFBC	Fri, Mar 10, 2006	15.97	16.24	15.69	16.24
3474	NASDAQ	FFBC	Thu, Mar 9, 2006	15.94	16.13	15.85	16.02
3473	NASDAQ	FFBC	Wed, Mar 8, 2006	15.84	16.00	15.66	15.94
3472	NASDAQ	FFBC	Tue, Mar 7, 2006	16.01	16.22	15.88	15.88
3471	NASDAQ	FFBC	Mon, Mar 6, 2006	16.60	16.71	16.05	16.10
3470	NASDAQ	FFBC	Fri, Mar 3, 2006	16.74	16.90	16.65	16.65
3469	NASDAQ	FFBC	Thu, Mar 2, 2006	16.93	17.36	16.82	16.91
3468	NASDAQ	FFBC	Wed, Mar 1, 2006	16.90	17.05	16.75	17.02
3467	NASDAQ	FFBC	Tue, Feb 28, 2006	17.17	17.17	16.87	16.91
3466	NASDAQ	FFBC	Mon, Feb 27, 2006	16.75	17.18	16.75	17.15
3465	NASDAQ	FFBC	Fri, Feb 24, 2006	16.94	16.94	16.73	16.75
3464	NASDAQ	FFBC	Thu, Feb 23, 2006	16.90	17.07	16.86	16.96
3463	NASDAQ	FFBC	Wed, Feb 22, 2006	16.80	17.20	16.78	17.05
3462	NASDAQ	FFBC	Tue, Feb 21, 2006	16.83	16.92	16.69	16.80
3461	NASDAQ	FFBC	Fri, Feb 17, 2006	17.03	17.03	16.63	16.89
3460	NASDAQ	FFBC	Thu, Feb 16, 2006	16.90	17.00	16.54	16.92
3459	NASDAQ	FFBC	Wed, Feb 15, 2006	16.66	16.96	16.55	16.92
3458	NASDAQ	FFBC	Tue, Feb 14, 2006	16.32	16.72	16.32	16.72
3457	NASDAQ	FFBC	Mon, Feb 13, 2006	16.40	16.59	16.05	16.35
3456	NASDAQ	FFBC	Fri, Feb 10, 2006	16.49	16.61	16.21	16.40
3455	NASDAQ	FFBC	Thu, Feb 9, 2006	16.85	17.03	16.51	16.51
3454	NASDAQ	FFBC	Wed, Feb 8, 2006	17.30	17.30	16.94	16.95
3453	NASDAQ	FFBC	Tue, Feb 7, 2006	17.32	17.71	17.25	17.26
3452	NASDAQ	FFBC	Mon, Feb 6, 2006	17.39	17.47	17.05	17.47
3451	NASDAQ	FFBC	Fri, Feb 3, 2006	17.10	17.53	17.02	17.47
3450	NASDAQ	FFBC	Thu, Feb 2, 2006	17.41	17.51	17.18	17.23
3449	NASDAQ	FFBC	Wed, Feb 1, 2006	17.25	17.69	17.25	17.49
3448	NASDAQ	FFBC	Tue, Jan 31, 2006	17.50	17.74	17.38	17.69
3447	NASDAQ	FFBC	Mon, Jan 30, 2006	17.99	18.09	17.40	17.60
3446	NASDAQ	FFBC	Fri, Jan 27, 2006	18.13	18.27	17.99	18.07
3445	NASDAQ	FFBC	Thu, Jan 26, 2006	17.65	18.17	17.65	18.17
3444	NASDAQ	FFBC	Wed, Jan 25, 2006	17.78	17.78	17.39	17.63
3443	NASDAQ	FFBC	Tue, Jan 24, 2006	17.40	17.62	17.23	17.61
3442	NASDAQ	FFBC	Mon, Jan 23, 2006	17.25	17.48	17.25	17.40
3441	NASDAQ	FFBC	Fri, Jan 20, 2006	17.83	17.83	17.16	17.23
3440	NASDAQ	FFBC	Thu, Jan 19, 2006	17.63	17.67	17.31	17.59
3439	NASDAQ	FFBC	Wed, Jan 18, 2006	17.38	17.74	17.30	17.70
3438	NASDAQ	FFBC	Tue, Jan 17, 2006	17.76	17.76	17.34	17.51
3437	NASDAQ	FFBC	Fri, Jan 13, 2006	17.69	17.92	17.69	17.87
3436	NASDAQ	FFBC	Thu, Jan 12, 2006	17.99	18.06	17.74	17.74
3435	NASDAQ	FFBC	Wed, Jan 11, 2006	18.21	18.27	17.82	18.06
3434	NASDAQ	FFBC	Tue, Jan 10, 2006	18.27	18.30	17.91	18.30
3433	NASDAQ	FFBC	Mon, Jan 9, 2006	18.14	18.36	17.93	18.32
3432	NASDAQ	FFBC	Fri, Jan 6, 2006	17.85	18.15	17.76	18.02
3431	NASDAQ	FFBC	Thu, Jan 5, 2006	17.87	18.15	17.84	17.95
3430	NASDAQ	FFBC	Wed, Jan 4, 2006	18.10	18.13	17.84	17.84
3429	NASDAQ	FFBC	Tue, Jan 3, 2006	17.69	18.13	17.39	18.13
3428	NASDAQ	FFBC	Fri, Dec 30, 2005	17.59	17.78	17.43	17.52
3427	NASDAQ	FFBC	Thu, Dec 29, 2005	17.70	17.80	17.66	17.75
3426	NASDAQ	FFBC	Wed, Dec 28, 2005	17.75	17.86	17.54	17.75
3425	NASDAQ	FFBC	Tue, Dec 27, 2005	17.93	18.16	17.54	17.55
3424	NASDAQ	FFBC	Fri, Dec 23, 2005	18.00	18.17	17.94	18.00
3423	NASDAQ	FFBC	Thu, Dec 22, 2005	17.78	18.10	17.78	18.10
3422	NASDAQ	FFBC	Wed, Dec 21, 2005	17.99	18.05	17.81	17.82
3421	NASDAQ	FFBC	Tue, Dec 20, 2005	17.63	18.18	17.52	17.90
3420	NASDAQ	FFBC	Mon, Dec 19, 2005	18.10	18.15	17.55	17.69
3419	NASDAQ	FFBC	Fri, Dec 16, 2005	18.06	18.32	17.69	18.16
3418	NASDAQ	FFBC	Thu, Dec 15, 2005	18.39	18.45	17.98	18.06
3417	NASDAQ	FFBC	Wed, Dec 14, 2005	18.46	18.60	18.45	18.45
3416	NASDAQ	FFBC	Tue, Dec 13, 2005	18.56	18.60	18.27	18.57
3415	NASDAQ	FFBC	Mon, Dec 12, 2005	18.78	18.82	18.50	18.66
3414	NASDAQ	FFBC	Fri, Dec 9, 2005	18.15	18.85	18.15	18.69
3413	NASDAQ	FFBC	Thu, Dec 8, 2005	17.97	18.42	17.89	18.24
3412	NASDAQ	FFBC	Wed, Dec 7, 2005	18.40	18.44	17.95	17.97
3411	NASDAQ	FFBC	Tue, Dec 6, 2005	18.80	18.80	18.40	18.42
3410	NASDAQ	FFBC	Mon, Dec 5, 2005	18.98	18.98	18.52	18.69
3409	NASDAQ	FFBC	Fri, Dec 2, 2005	19.13	19.35	19.07	19.30
3408	NASDAQ	FFBC	Thu, Dec 1, 2005	19.28	19.36	19.15	19.19
3407	NASDAQ	FFBC	Wed, Nov 30, 2005	19.01	19.25	19.01	19.25
3406	NASDAQ	FFBC	Tue, Nov 29, 2005	19.06	19.20	18.93	19.05
3405	NASDAQ	FFBC	Mon, Nov 28, 2005	19.14	19.20	18.95	19.00
3404	NASDAQ	FFBC	Fri, Nov 25, 2005	19.01	19.21	19.01	19.18
3403	NASDAQ	FFBC	Wed, Nov 23, 2005	19.00	19.18	18.98	19.07
3402	NASDAQ	FFBC	Tue, Nov 22, 2005	19.03	19.14	18.99	19.05
3401	NASDAQ	FFBC	Mon, Nov 21, 2005	18.93	19.14	18.84	19.14
3400	NASDAQ	FFBC	Fri, Nov 18, 2005	19.00	19.00	18.89	18.99
3399	NASDAQ	FFBC	Thu, Nov 17, 2005	18.77	18.99	18.69	18.99
3398	NASDAQ	FFBC	Wed, Nov 16, 2005	18.73	18.83	18.55	18.74
3397	NASDAQ	FFBC	Tue, Nov 15, 2005	18.78	18.91	18.67	18.81
3396	NASDAQ	FFBC	Mon, Nov 14, 2005	19.00	19.04	18.71	18.78
3395	NASDAQ	FFBC	Fri, Nov 11, 2005	19.00	19.25	18.98	19.04
3394	NASDAQ	FFBC	Thu, Nov 10, 2005	18.85	19.17	18.65	19.10
3393	NASDAQ	FFBC	Wed, Nov 9, 2005	18.82	18.96	18.76	18.84
3392	NASDAQ	FFBC	Tue, Nov 8, 2005	18.82	18.92	18.75	18.79
3391	NASDAQ	FFBC	Mon, Nov 7, 2005	19.00	19.00	18.75	18.97
3390	NASDAQ	FFBC	Fri, Nov 4, 2005	19.01	19.10	17.09	19.00
3389	NASDAQ	FFBC	Thu, Nov 3, 2005	19.24	19.25	18.89	19.02
3388	NASDAQ	FFBC	Wed, Nov 2, 2005	18.74	19.25	18.74	19.15
3387	NASDAQ	FFBC	Tue, Nov 1, 2005	18.56	18.80	18.45	18.55
3386	NASDAQ	FFBC	Mon, Oct 31, 2005	18.54	18.78	18.54	18.68
3385	NASDAQ	FFBC	Fri, Oct 28, 2005	18.10	18.65	17.99	18.50
3384	NASDAQ	FFBC	Thu, Oct 27, 2005	18.08	18.33	17.90	17.90
3383	NASDAQ	FFBC	Wed, Oct 26, 2005	18.09	18.52	18.07	18.23
3382	NASDAQ	FFBC	Tue, Oct 25, 2005	18.55	18.60	17.86	18.23
3381	NASDAQ	FFBC	Mon, Oct 24, 2005	18.20	18.75	18.10	18.71
3380	NASDAQ	FFBC	Fri, Oct 21, 2005	17.82	18.23	17.82	18.15
3379	NASDAQ	FFBC	Thu, Oct 20, 2005	18.30	18.49	17.81	17.94
3378	NASDAQ	FFBC	Wed, Oct 19, 2005	17.41	18.44	17.35	18.44
3377	NASDAQ	FFBC	Tue, Oct 18, 2005	17.77	17.81	17.45	17.51
3376	NASDAQ	FFBC	Mon, Oct 17, 2005	17.60	17.84	17.56	17.78
3375	NASDAQ	FFBC	Fri, Oct 14, 2005	17.81	17.81	17.53	17.78
3374	NASDAQ	FFBC	Thu, Oct 13, 2005	17.49	17.69	17.46	17.61
3373	NASDAQ	FFBC	Wed, Oct 12, 2005	17.50	17.75	17.45	17.53
3372	NASDAQ	FFBC	Tue, Oct 11, 2005	17.54	17.70	17.30	17.52
3371	NASDAQ	FFBC	Mon, Oct 10, 2005	18.04	18.04	17.50	17.62
3370	NASDAQ	FFBC	Fri, Oct 7, 2005	17.88	18.00	17.81	17.92
3369	NASDAQ	FFBC	Thu, Oct 6, 2005	17.98	18.12	17.58	17.81
3368	NASDAQ	FFBC	Wed, Oct 5, 2005	18.29	18.30	17.90	17.99
3367	NASDAQ	FFBC	Tue, Oct 4, 2005	18.86	18.92	18.20	18.36
3366	NASDAQ	FFBC	Mon, Oct 3, 2005	18.59	18.88	18.59	18.83
3365	NASDAQ	FFBC	Fri, Sep 30, 2005	18.61	18.70	18.40	18.61
3364	NASDAQ	FFBC	Thu, Sep 29, 2005	18.05	18.67	17.84	18.66
3363	NASDAQ	FFBC	Wed, Sep 28, 2005	18.35	18.43	17.91	18.06
3362	NASDAQ	FFBC	Tue, Sep 27, 2005	18.18	18.58	18.09	18.34
3361	NASDAQ	FFBC	Mon, Sep 26, 2005	18.10	18.44	18.09	18.23
3360	NASDAQ	FFBC	Fri, Sep 23, 2005	17.85	18.33	17.75	18.12
3359	NASDAQ	FFBC	Thu, Sep 22, 2005	17.71	18.13	17.50	17.90
3358	NASDAQ	FFBC	Wed, Sep 21, 2005	17.74	17.85	17.50	17.75
3357	NASDAQ	FFBC	Tue, Sep 20, 2005	18.27	18.38	17.62	17.83
3356	NASDAQ	FFBC	Mon, Sep 19, 2005	18.46	18.50	18.15	18.20
3355	NASDAQ	FFBC	Fri, Sep 16, 2005	18.31	18.72	18.24	18.50
3354	NASDAQ	FFBC	Thu, Sep 15, 2005	18.09	18.28	18.09	18.24
3353	NASDAQ	FFBC	Wed, Sep 14, 2005	18.31	18.45	18.10	18.18
3352	NASDAQ	FFBC	Tue, Sep 13, 2005	18.52	18.56	18.26	18.30
3351	NASDAQ	FFBC	Mon, Sep 12, 2005	18.42	18.79	18.31	18.65
3350	NASDAQ	FFBC	Fri, Sep 9, 2005	18.29	18.50	18.24	18.50
3349	NASDAQ	FFBC	Thu, Sep 8, 2005	18.21	18.37	18.10	18.30
3348	NASDAQ	FFBC	Wed, Sep 7, 2005	18.23	18.34	18.00	18.30
3347	NASDAQ	FFBC	Tue, Sep 6, 2005	18.24	18.36	18.13	18.27
3346	NASDAQ	FFBC	Fri, Sep 2, 2005	18.31	18.47	18.09	18.14
3345	NASDAQ	FFBC	Thu, Sep 1, 2005	17.99	18.41	17.89	18.41
3344	NASDAQ	FFBC	Wed, Aug 31, 2005	17.45	18.00	17.36	18.00
3343	NASDAQ	FFBC	Tue, Aug 30, 2005	17.39	17.66	17.37	17.48
3342	NASDAQ	FFBC	Mon, Aug 29, 2005	17.29	17.56	17.10	17.50
3341	NASDAQ	FFBC	Fri, Aug 26, 2005	17.47	17.54	17.36	17.40
3340	NASDAQ	FFBC	Thu, Aug 25, 2005	17.50	17.67	17.44	17.57
3339	NASDAQ	FFBC	Wed, Aug 24, 2005	17.51	17.78	17.44	17.54
3338	NASDAQ	FFBC	Tue, Aug 23, 2005	17.47	17.61	17.42	17.51
3337	NASDAQ	FFBC	Mon, Aug 22, 2005	17.31	17.59	17.31	17.58
3336	NASDAQ	FFBC	Fri, Aug 19, 2005	17.18	17.57	17.15	17.36
3335	NASDAQ	FFBC	Thu, Aug 18, 2005	17.10	17.31	17.09	17.27
3334	NASDAQ	FFBC	Wed, Aug 17, 2005	17.15	17.35	17.15	17.21
3333	NASDAQ	FFBC	Tue, Aug 16, 2005	17.20	17.34	17.11	17.25
3332	NASDAQ	FFBC	Mon, Aug 15, 2005	17.05	17.35	16.95	17.35
3331	NASDAQ	FFBC	Fri, Aug 12, 2005	17.23	17.33	16.95	17.05
3330	NASDAQ	FFBC	Thu, Aug 11, 2005	16.95	17.43	16.90	17.30
3329	NASDAQ	FFBC	Wed, Aug 10, 2005	17.00	17.37	16.88	16.99
3328	NASDAQ	FFBC	Tue, Aug 9, 2005	17.26	17.27	17.00	17.01
3327	NASDAQ	FFBC	Mon, Aug 8, 2005	17.18	17.32	17.06	17.21
3326	NASDAQ	FFBC	Fri, Aug 5, 2005	17.74	17.74	17.07	17.14
3325	NASDAQ	FFBC	Thu, Aug 4, 2005	17.90	17.94	17.50	17.58
3324	NASDAQ	FFBC	Wed, Aug 3, 2005	18.11	18.25	17.95	17.96
3323	NASDAQ	FFBC	Tue, Aug 2, 2005	18.15	18.45	18.11	18.13
3322	NASDAQ	FFBC	Mon, Aug 1, 2005	18.00	18.54	18.00	18.26
3321	NASDAQ	FFBC	Fri, Jul 29, 2005	18.19	18.36	18.01	18.04
3320	NASDAQ	FFBC	Thu, Jul 28, 2005	18.10	18.32	18.10	18.25
3319	NASDAQ	FFBC	Wed, Jul 27, 2005	18.27	18.48	18.10	18.11
3318	NASDAQ	FFBC	Tue, Jul 26, 2005	18.18	18.51	18.08	18.38
3317	NASDAQ	FFBC	Mon, Jul 25, 2005	18.55	18.58	17.93	18.18
3316	NASDAQ	FFBC	Fri, Jul 22, 2005	18.45	18.54	17.88	18.51
3315	NASDAQ	FFBC	Thu, Jul 21, 2005	19.09	19.28	18.52	18.61
3314	NASDAQ	FFBC	Wed, Jul 20, 2005	18.59	19.15	18.50	19.07
3313	NASDAQ	FFBC	Tue, Jul 19, 2005	18.58	18.75	18.53	18.71
3312	NASDAQ	FFBC	Mon, Jul 18, 2005	18.68	18.81	18.44	18.49
3311	NASDAQ	FFBC	Fri, Jul 15, 2005	18.86	18.90	18.66	18.76
3310	NASDAQ	FFBC	Thu, Jul 14, 2005	19.18	19.38	18.80	18.80
3309	NASDAQ	FFBC	Wed, Jul 13, 2005	19.20	19.42	19.10	19.18
3308	NASDAQ	FFBC	Tue, Jul 12, 2005	19.20	19.40	19.06	19.15
3307	NASDAQ	FFBC	Mon, Jul 11, 2005	19.70	20.28	19.10	19.25
3306	NASDAQ	FFBC	Fri, Jul 8, 2005	19.20	19.85	19.11	19.80
3305	NASDAQ	FFBC	Thu, Jul 7, 2005	18.71	19.30	18.71	19.23
3304	NASDAQ	FFBC	Wed, Jul 6, 2005	19.14	19.19	18.97	19.09
3303	NASDAQ	FFBC	Tue, Jul 5, 2005	19.00	19.18	18.98	19.16
3302	NASDAQ	FFBC	Fri, Jul 1, 2005	18.99	19.14	18.73	19.14
3301	NASDAQ	FFBC	Thu, Jun 30, 2005	18.90	19.00	18.75	18.90
3300	NASDAQ	FFBC	Wed, Jun 29, 2005	18.51	18.90	18.43	18.89
3299	NASDAQ	FFBC	Tue, Jun 28, 2005	18.19	18.70	18.07	18.65
3298	NASDAQ	FFBC	Mon, Jun 27, 2005	17.80	18.05	17.74	18.05
3297	NASDAQ	FFBC	Fri, Jun 24, 2005	18.04	18.19	17.84	17.98
3296	NASDAQ	FFBC	Thu, Jun 23, 2005	18.67	18.70	18.16	18.16
3295	NASDAQ	FFBC	Wed, Jun 22, 2005	18.75	18.85	18.54	18.80
3294	NASDAQ	FFBC	Tue, Jun 21, 2005	18.54	18.68	18.35	18.63
3293	NASDAQ	FFBC	Mon, Jun 20, 2005	18.55	18.66	18.40	18.42
3292	NASDAQ	FFBC	Fri, Jun 17, 2005	18.51	18.71	18.51	18.62
3291	NASDAQ	FFBC	Thu, Jun 16, 2005	18.48	18.51	18.33	18.46
3290	NASDAQ	FFBC	Wed, Jun 15, 2005	17.87	18.45	17.65	18.45
3289	NASDAQ	FFBC	Tue, Jun 14, 2005	17.68	17.84	17.40	17.80
3288	NASDAQ	FFBC	Mon, Jun 13, 2005	18.15	18.25	17.61	17.64
3287	NASDAQ	FFBC	Fri, Jun 10, 2005	17.72	18.17	17.72	18.13
3286	NASDAQ	FFBC	Thu, Jun 9, 2005	17.60	17.90	17.55	17.88
3285	NASDAQ	FFBC	Wed, Jun 8, 2005	17.63	17.93	17.62	17.66
3284	NASDAQ	FFBC	Tue, Jun 7, 2005	17.83	18.17	17.75	17.75
3283	NASDAQ	FFBC	Mon, Jun 6, 2005	17.60	17.98	17.60	17.92
3282	NASDAQ	FFBC	Fri, Jun 3, 2005	17.97	18.06	17.73	17.75
3281	NASDAQ	FFBC	Thu, Jun 2, 2005	18.00	18.19	18.00	18.09
3280	NASDAQ	FFBC	Wed, Jun 1, 2005	18.09	18.15	17.90	18.15
3279	NASDAQ	FFBC	Tue, May 31, 2005	18.31	18.31	17.94	18.00
3278	NASDAQ	FFBC	Fri, May 27, 2005	18.31	18.40	18.07	18.11
3277	NASDAQ	FFBC	Thu, May 26, 2005	17.70	18.20	17.70	18.17
3276	NASDAQ	FFBC	Wed, May 25, 2005	17.92	17.92	17.58	17.77
3275	NASDAQ	FFBC	Tue, May 24, 2005	17.86	18.09	17.86	18.01
3274	NASDAQ	FFBC	Mon, May 23, 2005	17.91	18.20	17.85	18.10
3273	NASDAQ	FFBC	Fri, May 20, 2005	18.13	18.13	17.85	18.04
3272	NASDAQ	FFBC	Thu, May 19, 2005	18.10	18.26	17.96	17.98
3271	NASDAQ	FFBC	Wed, May 18, 2005	18.25	18.35	18.06	18.29
3270	NASDAQ	FFBC	Tue, May 17, 2005	17.86	18.25	17.82	18.21
3269	NASDAQ	FFBC	Mon, May 16, 2005	17.43	18.00	17.43	17.99
3268	NASDAQ	FFBC	Fri, May 13, 2005	17.70	17.70	17.21	17.43
3267	NASDAQ	FFBC	Thu, May 12, 2005	17.82	18.00	17.48	17.50
3266	NASDAQ	FFBC	Wed, May 11, 2005	17.66	17.88	17.38	17.79
3265	NASDAQ	FFBC	Tue, May 10, 2005	17.88	18.07	17.50	17.51
3264	NASDAQ	FFBC	Mon, May 9, 2005	17.92	18.18	17.84	18.18
3263	NASDAQ	FFBC	Fri, May 6, 2005	17.96	18.02	17.70	17.91
3262	NASDAQ	FFBC	Thu, May 5, 2005	18.11	18.22	17.65	17.78
3261	NASDAQ	FFBC	Wed, May 4, 2005	17.80	18.10	17.66	18.02
3260	NASDAQ	FFBC	Tue, May 3, 2005	17.65	17.98	17.57	17.67
3259	NASDAQ	FFBC	Mon, May 2, 2005	17.20	17.83	17.20	17.78
3258	NASDAQ	FFBC	Fri, Apr 29, 2005	16.90	17.30	16.79	17.29
3257	NASDAQ	FFBC	Thu, Apr 28, 2005	17.09	17.24	16.90	16.90
3256	NASDAQ	FFBC	Wed, Apr 27, 2005	16.95	17.40	16.91	17.22
3255	NASDAQ	FFBC	Tue, Apr 26, 2005	17.50	17.60	16.99	17.08
3254	NASDAQ	FFBC	Mon, Apr 25, 2005	17.44	17.75	17.25	17.61
3253	NASDAQ	FFBC	Fri, Apr 22, 2005	17.85	17.85	17.08	17.32
3252	NASDAQ	FFBC	Thu, Apr 21, 2005	17.40	17.82	17.30	17.82
3251	NASDAQ	FFBC	Wed, Apr 20, 2005	17.60	17.60	17.12	17.33
3250	NASDAQ	FFBC	Tue, Apr 19, 2005	17.39	17.60	17.24	17.54
3249	NASDAQ	FFBC	Mon, Apr 18, 2005	17.14	17.70	17.13	17.51
3248	NASDAQ	FFBC	Fri, Apr 15, 2005	17.49	17.66	17.15	17.22
3247	NASDAQ	FFBC	Thu, Apr 14, 2005	17.62	17.92	17.46	17.53
3246	NASDAQ	FFBC	Wed, Apr 13, 2005	18.48	18.54	17.86	17.86
3245	NASDAQ	FFBC	Tue, Apr 12, 2005	17.96	18.49	17.96	18.47
3244	NASDAQ	FFBC	Mon, Apr 11, 2005	17.96	18.08	17.86	18.05
3243	NASDAQ	FFBC	Fri, Apr 8, 2005	18.36	18.37	17.90	17.95
3242	NASDAQ	FFBC	Thu, Apr 7, 2005	18.33	18.41	18.00	18.32
3241	NASDAQ	FFBC	Wed, Apr 6, 2005	18.42	18.55	17.98	18.23
3240	NASDAQ	FFBC	Tue, Apr 5, 2005	18.35	18.58	18.12	18.29
3239	NASDAQ	FFBC	Mon, Apr 4, 2005	18.23	18.38	17.85	18.25
3238	NASDAQ	FFBC	Fri, Apr 1, 2005	18.35	18.67	17.99	18.14
3237	NASDAQ	FFBC	Thu, Mar 31, 2005	18.65	18.66	18.08	18.25
3236	NASDAQ	FFBC	Wed, Mar 30, 2005	18.56	18.61	18.40	18.47
3235	NASDAQ	FFBC	Tue, Mar 29, 2005	18.76	18.98	18.28	18.38
3234	NASDAQ	FFBC	Mon, Mar 28, 2005	18.79	18.91	18.75	18.80
3233	NASDAQ	FFBC	Thu, Mar 24, 2005	18.90	18.92	18.80	18.80
3232	NASDAQ	FFBC	Wed, Mar 23, 2005	18.91	18.98	18.79	18.80
3231	NASDAQ	FFBC	Tue, Mar 22, 2005	19.09	19.27	19.00	19.03
3230	NASDAQ	FFBC	Mon, Mar 21, 2005	18.89	19.26	18.89	19.25
3229	NASDAQ	FFBC	Fri, Mar 18, 2005	18.80	19.22	18.63	19.20
3228	NASDAQ	FFBC	Thu, Mar 17, 2005	18.73	18.80	18.60	18.76
3227	NASDAQ	FFBC	Wed, Mar 16, 2005	18.61	18.75	18.55	18.56
3226	NASDAQ	FFBC	Tue, Mar 15, 2005	18.74	19.05	18.68	18.71
3225	NASDAQ	FFBC	Mon, Mar 14, 2005	18.49	18.80	18.49	18.69
3224	NASDAQ	FFBC	Fri, Mar 11, 2005	18.65	18.82	18.51	18.52
3223	NASDAQ	FFBC	Thu, Mar 10, 2005	18.74	18.96	18.60	18.61
3222	NASDAQ	FFBC	Wed, Mar 9, 2005	18.57	18.71	18.52	18.67
3221	NASDAQ	FFBC	Tue, Mar 8, 2005	18.45	18.73	18.45	18.67
3220	NASDAQ	FFBC	Mon, Mar 7, 2005	18.64	18.81	18.56	18.56
3219	NASDAQ	FFBC	Fri, Mar 4, 2005	18.55	18.83	18.50	18.83
3218	NASDAQ	FFBC	Thu, Mar 3, 2005	18.50	18.54	18.36	18.48
3217	NASDAQ	FFBC	Wed, Mar 2, 2005	18.49	18.49	18.27	18.44
3216	NASDAQ	FFBC	Tue, Mar 1, 2005	18.22	18.47	18.10	18.39
3215	NASDAQ	FFBC	Mon, Feb 28, 2005	18.05	18.21	17.89	18.13
3214	NASDAQ	FFBC	Fri, Feb 25, 2005	17.95	18.26	17.95	18.20
3213	NASDAQ	FFBC	Thu, Feb 24, 2005	17.77	18.20	17.77	18.04
3212	NASDAQ	FFBC	Wed, Feb 23, 2005	18.00	18.00	17.75	17.86
3211	NASDAQ	FFBC	Tue, Feb 22, 2005	17.97	18.05	17.72	17.82
3210	NASDAQ	FFBC	Fri, Feb 18, 2005	18.16	18.16	17.93	18.00
3209	NASDAQ	FFBC	Thu, Feb 17, 2005	17.92	18.16	17.91	18.00
3208	NASDAQ	FFBC	Wed, Feb 16, 2005	17.98	18.11	17.95	18.08
3207	NASDAQ	FFBC	Tue, Feb 15, 2005	17.86	18.10	17.75	18.05
3206	NASDAQ	FFBC	Mon, Feb 14, 2005	17.88	18.10	17.88	18.09
3205	NASDAQ	FFBC	Fri, Feb 11, 2005	17.50	18.03	17.44	18.03
3204	NASDAQ	FFBC	Thu, Feb 10, 2005	17.62	17.92	17.41	17.66
3203	NASDAQ	FFBC	Wed, Feb 9, 2005	17.98	18.07	17.68	17.75
3202	NASDAQ	FFBC	Tue, Feb 8, 2005	17.82	18.04	17.82	18.04
3201	NASDAQ	FFBC	Mon, Feb 7, 2005	17.45	17.98	17.45	17.87
3200	NASDAQ	FFBC	Fri, Feb 4, 2005	17.22	17.65	17.22	17.65
3199	NASDAQ	FFBC	Thu, Feb 3, 2005	17.28	17.46	17.24	17.37
3198	NASDAQ	FFBC	Wed, Feb 2, 2005	17.34	17.47	17.07	17.47
3197	NASDAQ	FFBC	Tue, Feb 1, 2005	17.29	17.50	17.26	17.50
3196	NASDAQ	FFBC	Mon, Jan 31, 2005	17.55	17.55	17.26	17.43
3195	NASDAQ	FFBC	Fri, Jan 28, 2005	17.50	17.53	16.96	17.45
3194	NASDAQ	FFBC	Thu, Jan 27, 2005	17.26	17.52	17.26	17.42
3193	NASDAQ	FFBC	Wed, Jan 26, 2005	17.41	17.48	17.22	17.48
3192	NASDAQ	FFBC	Tue, Jan 25, 2005	17.77	17.88	17.29	17.40
3191	NASDAQ	FFBC	Mon, Jan 24, 2005	17.91	17.91	17.59	17.64
3190	NASDAQ	FFBC	Fri, Jan 21, 2005	18.35	18.35	17.68	17.77
3189	NASDAQ	FFBC	Thu, Jan 20, 2005	18.02	18.54	17.82	18.08
3188	NASDAQ	FFBC	Wed, Jan 19, 2005	17.75	18.33	17.75	18.33
3187	NASDAQ	FFBC	Tue, Jan 18, 2005	17.55	18.09	17.55	18.00
3186	NASDAQ	FFBC	Fri, Jan 14, 2005	17.67	17.94	17.59	17.87
3185	NASDAQ	FFBC	Thu, Jan 13, 2005	17.30	17.98	17.30	17.72
3184	NASDAQ	FFBC	Wed, Jan 12, 2005	17.33	17.70	17.16	17.69
3183	NASDAQ	FFBC	Tue, Jan 11, 2005	17.19	17.58	16.91	17.50
3182	NASDAQ	FFBC	Mon, Jan 10, 2005	16.68	17.32	16.68	17.31
3181	NASDAQ	FFBC	Fri, Jan 7, 2005	17.32	17.34	16.60	16.65
3180	NASDAQ	FFBC	Thu, Jan 6, 2005	17.30	17.30	17.00	17.06
3179	NASDAQ	FFBC	Wed, Jan 5, 2005	17.15	17.40	17.02	17.02
3178	NASDAQ	FFBC	Tue, Jan 4, 2005	17.59	17.85	17.16	17.44
3177	NASDAQ	FFBC	Mon, Jan 3, 2005	17.75	17.82	17.32	17.75
3176	NASDAQ	FFBC	Fri, Dec 31, 2004	17.78	17.83	17.49	17.50
3175	NASDAQ	FFBC	Thu, Dec 30, 2004	17.70	17.83	17.58	17.64
3174	NASDAQ	FFBC	Wed, Dec 29, 2004	17.90	17.98	17.69	17.72
3173	NASDAQ	FFBC	Tue, Dec 28, 2004	17.49	17.90	17.49	17.90
3172	NASDAQ	FFBC	Mon, Dec 27, 2004	17.84	17.84	17.55	17.57
3171	NASDAQ	FFBC	Thu, Dec 23, 2004	17.77	17.89	17.60	17.89
3170	NASDAQ	FFBC	Wed, Dec 22, 2004	17.59	17.91	17.40	17.83
3169	NASDAQ	FFBC	Tue, Dec 21, 2004	17.30	17.90	17.28	17.90
3168	NASDAQ	FFBC	Mon, Dec 20, 2004	17.23	17.75	17.12	17.30
3167	NASDAQ	FFBC	Fri, Dec 17, 2004	17.48	17.51	17.21	17.45
3166	NASDAQ	FFBC	Thu, Dec 16, 2004	17.57	17.70	17.20	17.43
3165	NASDAQ	FFBC	Wed, Dec 15, 2004	17.60	17.86	17.52	17.78
3164	NASDAQ	FFBC	Tue, Dec 14, 2004	17.94	17.94	17.50	17.60
3163	NASDAQ	FFBC	Mon, Dec 13, 2004	17.45	17.70	17.08	17.70
3162	NASDAQ	FFBC	Fri, Dec 10, 2004	16.95	17.37	16.91	17.29
3161	NASDAQ	FFBC	Thu, Dec 9, 2004	16.96	17.19	16.91	17.05
3160	NASDAQ	FFBC	Wed, Dec 8, 2004	16.97	17.27	16.96	17.20
3159	NASDAQ	FFBC	Tue, Dec 7, 2004	17.16	17.28	16.64	16.93
3158	NASDAQ	FFBC	Mon, Dec 6, 2004	17.21	17.36	17.17	17.28
3157	NASDAQ	FFBC	Fri, Dec 3, 2004	17.41	17.51	17.25	17.25
3156	NASDAQ	FFBC	Thu, Dec 2, 2004	17.44	17.55	17.30	17.53
3155	NASDAQ	FFBC	Wed, Dec 1, 2004	17.18	17.34	16.99	17.30
3154	NASDAQ	FFBC	Tue, Nov 30, 2004	17.03	17.24	16.84	17.08
3153	NASDAQ	FFBC	Mon, Nov 29, 2004	16.80	17.21	16.75	17.18
3152	NASDAQ	FFBC	Fri, Nov 26, 2004	17.00	17.23	16.94	16.99
3151	NASDAQ	FFBC	Wed, Nov 24, 2004	16.97	17.16	16.91	16.94
3150	NASDAQ	FFBC	Tue, Nov 23, 2004	17.16	17.22	16.85	17.00
3149	NASDAQ	FFBC	Mon, Nov 22, 2004	17.18	17.18	16.99	17.03
3148	NASDAQ	FFBC	Fri, Nov 19, 2004	16.85	17.14	16.78	17.00
3147	NASDAQ	FFBC	Thu, Nov 18, 2004	17.06	17.24	16.93	16.99
3146	NASDAQ	FFBC	Wed, Nov 17, 2004	17.45	17.50	17.03	17.12
3145	NASDAQ	FFBC	Tue, Nov 16, 2004	17.40	17.69	17.20	17.20
3144	NASDAQ	FFBC	Mon, Nov 15, 2004	17.59	17.68	17.44	17.64
3143	NASDAQ	FFBC	Fri, Nov 12, 2004	17.73	17.77	17.34	17.76
3142	NASDAQ	FFBC	Thu, Nov 11, 2004	17.45	17.77	17.29	17.68
3141	NASDAQ	FFBC	Wed, Nov 10, 2004	17.42	17.52	17.26	17.37
3140	NASDAQ	FFBC	Tue, Nov 9, 2004	17.59	17.68	17.52	17.68
3139	NASDAQ	FFBC	Mon, Nov 8, 2004	17.86	17.90	17.44	17.51
3138	NASDAQ	FFBC	Fri, Nov 5, 2004	18.00	18.00	17.62	17.79
3137	NASDAQ	FFBC	Thu, Nov 4, 2004	17.51	17.84	17.35	17.75
3136	NASDAQ	FFBC	Wed, Nov 3, 2004	17.44	17.77	17.20	17.71
3135	NASDAQ	FFBC	Tue, Nov 2, 2004	17.56	17.71	17.26	17.34
3134	NASDAQ	FFBC	Mon, Nov 1, 2004	17.83	17.83	17.29	17.52
3133	NASDAQ	FFBC	Fri, Oct 29, 2004	17.48	17.83	17.40	17.44
3132	NASDAQ	FFBC	Thu, Oct 28, 2004	17.52	17.61	17.41	17.61
3131	NASDAQ	FFBC	Wed, Oct 27, 2004	17.31	17.62	16.95	17.61
3130	NASDAQ	FFBC	Tue, Oct 26, 2004	17.15	17.17	16.97	17.15
3129	NASDAQ	FFBC	Mon, Oct 25, 2004	17.02	17.27	16.95	17.15
3128	NASDAQ	FFBC	Fri, Oct 22, 2004	17.32	17.33	17.00	17.01
3127	NASDAQ	FFBC	Thu, Oct 21, 2004	17.24	17.30	17.01	17.28
3126	NASDAQ	FFBC	Wed, Oct 20, 2004	17.05	17.25	16.95	17.25
3125	NASDAQ	FFBC	Tue, Oct 19, 2004	17.52	17.52	17.03	17.08
3124	NASDAQ	FFBC	Mon, Oct 18, 2004	17.23	17.35	17.05	17.28
3123	NASDAQ	FFBC	Fri, Oct 15, 2004	17.00	17.30	16.96	17.21
3122	NASDAQ	FFBC	Thu, Oct 14, 2004	17.21	17.21	16.95	16.96
3121	NASDAQ	FFBC	Wed, Oct 13, 2004	17.30	17.31	17.01	17.10
3120	NASDAQ	FFBC	Tue, Oct 12, 2004	16.97	17.26	16.90	17.19
3119	NASDAQ	FFBC	Mon, Oct 11, 2004	16.95	17.12	16.95	17.00
3118	NASDAQ	FFBC	Fri, Oct 8, 2004	17.08	17.34	16.90	16.90
3117	NASDAQ	FFBC	Thu, Oct 7, 2004	17.28	17.39	17.11	17.22
3116	NASDAQ	FFBC	Wed, Oct 6, 2004	17.29	17.49	17.20	17.30
3115	NASDAQ	FFBC	Tue, Oct 5, 2004	17.15	17.40	17.11	17.15
3114	NASDAQ	FFBC	Mon, Oct 4, 2004	17.24	17.47	17.00	17.25
3113	NASDAQ	FFBC	Fri, Oct 1, 2004	17.25	17.29	16.92	17.19
3112	NASDAQ	FFBC	Thu, Sep 30, 2004	17.17	17.21	16.89	17.08
3111	NASDAQ	FFBC	Wed, Sep 29, 2004	16.81	17.11	16.81	17.05
3110	NASDAQ	FFBC	Tue, Sep 28, 2004	16.99	17.05	16.70	16.83
3109	NASDAQ	FFBC	Mon, Sep 27, 2004	17.02	17.09	16.79	16.83
3108	NASDAQ	FFBC	Fri, Sep 24, 2004	17.11	17.29	17.05	17.06
3107	NASDAQ	FFBC	Thu, Sep 23, 2004	17.53	17.57	17.15	17.15
3106	NASDAQ	FFBC	Wed, Sep 22, 2004	18.10	18.30	17.25	17.51
3105	NASDAQ	FFBC	Tue, Sep 21, 2004	18.38	18.48	18.09	18.39
3104	NASDAQ	FFBC	Mon, Sep 20, 2004	18.23	18.37	18.08	18.10
3103	NASDAQ	FFBC	Fri, Sep 17, 2004	18.53	18.67	17.97	18.35
3102	NASDAQ	FFBC	Thu, Sep 16, 2004	18.25	18.71	18.14	18.41
3101	NASDAQ	FFBC	Wed, Sep 15, 2004	18.79	18.95	18.14	18.45
3100	NASDAQ	FFBC	Tue, Sep 14, 2004	18.89	18.90	18.41	18.53
3099	NASDAQ	FFBC	Mon, Sep 13, 2004	18.75	18.90	18.63	18.78
3098	NASDAQ	FFBC	Fri, Sep 10, 2004	18.60	18.96	18.41	18.63
3097	NASDAQ	FFBC	Thu, Sep 9, 2004	18.46	18.75	18.18	18.75
3096	NASDAQ	FFBC	Wed, Sep 8, 2004	18.32	18.72	18.16	18.17
3095	NASDAQ	FFBC	Tue, Sep 7, 2004	18.40	18.56	18.22	18.56
3094	NASDAQ	FFBC	Fri, Sep 3, 2004	18.23	18.48	18.05	18.22
3093	NASDAQ	FFBC	Thu, Sep 2, 2004	17.73	18.24	17.72	18.20
3092	NASDAQ	FFBC	Wed, Sep 1, 2004	17.90	18.58	17.74	17.94
3091	NASDAQ	FFBC	Tue, Aug 31, 2004	17.66	18.00	17.65	18.00
3090	NASDAQ	FFBC	Mon, Aug 30, 2004	17.80	17.85	17.55	17.61
3089	NASDAQ	FFBC	Fri, Aug 27, 2004	17.65	17.91	17.65	17.85
3088	NASDAQ	FFBC	Thu, Aug 26, 2004	17.44	17.95	17.44	17.80
3087	NASDAQ	FFBC	Wed, Aug 25, 2004	17.53	17.82	17.45	17.62
3086	NASDAQ	FFBC	Tue, Aug 24, 2004	17.68	18.00	17.43	17.59
3085	NASDAQ	FFBC	Mon, Aug 23, 2004	18.05	18.16	17.47	17.47
3084	NASDAQ	FFBC	Fri, Aug 20, 2004	17.91	18.00	17.82	17.99
3083	NASDAQ	FFBC	Thu, Aug 19, 2004	17.83	18.00	17.72	17.74
3082	NASDAQ	FFBC	Wed, Aug 18, 2004	17.46	18.00	17.46	18.00
3081	NASDAQ	FFBC	Tue, Aug 17, 2004	17.60	17.71	17.21	17.56
3080	NASDAQ	FFBC	Mon, Aug 16, 2004	17.45	17.50	17.10	17.35
3079	NASDAQ	FFBC	Fri, Aug 13, 2004	17.46	17.46	16.89	17.03
3078	NASDAQ	FFBC	Thu, Aug 12, 2004	17.00	17.46	16.87	17.00
3077	NASDAQ	FFBC	Wed, Aug 11, 2004	17.29	17.47	17.01	17.22
3076	NASDAQ	FFBC	Tue, Aug 10, 2004	16.62	17.46	16.62	17.45
3075	NASDAQ	FFBC	Mon, Aug 9, 2004	16.62	16.98	16.62	16.71
3074	NASDAQ	FFBC	Fri, Aug 6, 2004	16.99	17.21	16.67	16.75
3073	NASDAQ	FFBC	Thu, Aug 5, 2004	17.01	17.28	16.95	17.03
3072	NASDAQ	FFBC	Wed, Aug 4, 2004	17.00	17.30	16.95	17.12
3071	NASDAQ	FFBC	Tue, Aug 3, 2004	17.26	17.44	17.00	17.00
3070	NASDAQ	FFBC	Mon, Aug 2, 2004	17.55	17.65	17.16	17.43
3069	NASDAQ	FFBC	Fri, Jul 30, 2004	17.53	17.53	17.13	17.40
3068	NASDAQ	FFBC	Thu, Jul 29, 2004	17.43	17.51	17.04	17.50
3067	NASDAQ	FFBC	Wed, Jul 28, 2004	17.44	17.50	16.80	17.45
3066	NASDAQ	FFBC	Tue, Jul 27, 2004	17.11	17.44	17.03	17.43
3065	NASDAQ	FFBC	Mon, Jul 26, 2004	16.88	17.27	16.80	16.87
3064	NASDAQ	FFBC	Fri, Jul 23, 2004	17.45	17.45	16.81	16.88
3063	NASDAQ	FFBC	Thu, Jul 22, 2004	17.35	17.39	16.92	17.14
3062	NASDAQ	FFBC	Wed, Jul 21, 2004	17.65	17.80	17.02	17.09
3061	NASDAQ	FFBC	Tue, Jul 20, 2004	17.26	17.78	17.26	17.78
3060	NASDAQ	FFBC	Mon, Jul 19, 2004	17.12	17.38	17.12	17.25
3059	NASDAQ	FFBC	Fri, Jul 16, 2004	17.40	17.42	17.06	17.20
3058	NASDAQ	FFBC	Thu, Jul 15, 2004	17.26	17.54	17.05	17.41
3057	NASDAQ	FFBC	Wed, Jul 14, 2004	17.29	17.56	17.01	17.01
3056	NASDAQ	FFBC	Tue, Jul 13, 2004	17.30	17.62	17.30	17.41
3055	NASDAQ	FFBC	Mon, Jul 12, 2004	17.20	17.68	17.07	17.44
3054	NASDAQ	FFBC	Fri, Jul 9, 2004	16.95	17.33	16.80	17.10
3053	NASDAQ	FFBC	Thu, Jul 8, 2004	17.25	17.50	16.99	17.00
3052	NASDAQ	FFBC	Wed, Jul 7, 2004	17.40	17.77	17.34	17.35
3051	NASDAQ	FFBC	Tue, Jul 6, 2004	17.55	17.81	17.40	17.49
3050	NASDAQ	FFBC	Fri, Jul 2, 2004	17.76	17.76	17.36	17.57
3049	NASDAQ	FFBC	Thu, Jul 1, 2004	17.95	17.95	17.36	17.40
3048	NASDAQ	FFBC	Wed, Jun 30, 2004	18.07	18.07	17.68	17.72
3047	NASDAQ	FFBC	Tue, Jun 29, 2004	17.95	18.18	17.76	18.07
3046	NASDAQ	FFBC	Mon, Jun 28, 2004	18.10	18.19	17.80	17.89
3045	NASDAQ	FFBC	Fri, Jun 25, 2004	17.76	18.14	17.68	18.01
3044	NASDAQ	FFBC	Thu, Jun 24, 2004	17.75	17.90	17.63	17.76
3043	NASDAQ	FFBC	Wed, Jun 23, 2004	17.60	17.79	17.43	17.69
3042	NASDAQ	FFBC	Tue, Jun 22, 2004	17.41	17.75	17.31	17.72
3041	NASDAQ	FFBC	Mon, Jun 21, 2004	17.66	17.78	17.36	17.62
3040	NASDAQ	FFBC	Fri, Jun 18, 2004	17.36	17.65	17.27	17.64
3039	NASDAQ	FFBC	Thu, Jun 17, 2004	17.74	17.75	17.44	17.65
3038	NASDAQ	FFBC	Wed, Jun 16, 2004	17.85	17.98	17.46	17.58
3037	NASDAQ	FFBC	Tue, Jun 15, 2004	17.54	17.99	17.37	17.54
3036	NASDAQ	FFBC	Mon, Jun 14, 2004	18.04	18.04	17.29	17.29
3035	NASDAQ	FFBC	Thu, Jun 10, 2004	17.78	18.09	17.60	17.85
3034	NASDAQ	FFBC	Wed, Jun 9, 2004	18.00	18.00	17.52	17.65
3033	NASDAQ	FFBC	Tue, Jun 8, 2004	17.68	18.00	17.39	17.82
3032	NASDAQ	FFBC	Mon, Jun 7, 2004	17.39	17.81	17.25	17.81
3031	NASDAQ	FFBC	Fri, Jun 4, 2004	17.64	17.64	17.08	17.27
3030	NASDAQ	FFBC	Thu, Jun 3, 2004	17.51	17.69	17.24	17.33
3029	NASDAQ	FFBC	Wed, Jun 2, 2004	17.50	17.79	17.21	17.75
3028	NASDAQ	FFBC	Tue, Jun 1, 2004	17.00	17.48	16.97	17.38
3027	NASDAQ	FFBC	Fri, May 28, 2004	17.07	17.43	16.90	17.02
3026	NASDAQ	FFBC	Thu, May 27, 2004	17.11	17.36	17.00	17.25
3025	NASDAQ	FFBC	Wed, May 26, 2004	17.10	17.49	16.88	17.20
3024	NASDAQ	FFBC	Tue, May 25, 2004	16.03	17.49	16.03	17.43
3023	NASDAQ	FFBC	Mon, May 24, 2004	16.02	16.17	15.90	16.17
3022	NASDAQ	FFBC	Fri, May 21, 2004	15.78	16.00	15.58	16.00
3021	NASDAQ	FFBC	Thu, May 20, 2004	15.54	15.75	15.54	15.61
3020	NASDAQ	FFBC	Wed, May 19, 2004	16.10	16.15	15.54	15.64
3019	NASDAQ	FFBC	Tue, May 18, 2004	15.99	15.99	15.80	15.89
3018	NASDAQ	FFBC	Mon, May 17, 2004	16.02	16.18	15.84	15.87
3017	NASDAQ	FFBC	Fri, May 14, 2004	16.53	16.53	16.04	16.23
3016	NASDAQ	FFBC	Thu, May 13, 2004	16.48	16.81	16.23	16.36
3015	NASDAQ	FFBC	Wed, May 12, 2004	16.50	16.69	16.00	16.64
3014	NASDAQ	FFBC	Tue, May 11, 2004	16.26	16.54	16.05	16.53
3013	NASDAQ	FFBC	Mon, May 10, 2004	16.36	16.44	15.95	16.00
3012	NASDAQ	FFBC	Fri, May 7, 2004	16.75	17.20	16.37	16.40
3011	NASDAQ	FFBC	Thu, May 6, 2004	16.87	17.20	16.64	17.10
3010	NASDAQ	FFBC	Wed, May 5, 2004	17.25	17.43	16.59	17.14
3009	NASDAQ	FFBC	Tue, May 4, 2004	17.10	17.38	16.94	17.10
3008	NASDAQ	FFBC	Mon, May 3, 2004	16.70	17.19	16.70	17.06
3007	NASDAQ	FFBC	Fri, Apr 30, 2004	17.54	17.54	16.72	17.02
3006	NASDAQ	FFBC	Thu, Apr 29, 2004	17.26	17.31	17.01	17.12
3005	NASDAQ	FFBC	Wed, Apr 28, 2004	17.63	17.63	17.17	17.18
3004	NASDAQ	FFBC	Tue, Apr 27, 2004	17.61	17.86	17.39	17.63
3003	NASDAQ	FFBC	Mon, Apr 26, 2004	17.45	17.65	17.44	17.49
3002	NASDAQ	FFBC	Fri, Apr 23, 2004	17.88	17.88	17.36	17.52
3001	NASDAQ	FFBC	Thu, Apr 22, 2004	17.89	17.94	17.70	17.90
3000	NASDAQ	FFBC	Wed, Apr 21, 2004	17.54	18.03	17.50	17.65
2999	NASDAQ	FFBC	Tue, Apr 20, 2004	17.68	18.10	17.16	17.27
2998	NASDAQ	FFBC	Mon, Apr 19, 2004	17.44	17.85	17.36	17.57
2997	NASDAQ	FFBC	Fri, Apr 16, 2004	17.65	17.85	17.44	17.50
2996	NASDAQ	FFBC	Thu, Apr 15, 2004	17.94	17.99	17.40	17.65
2995	NASDAQ	FFBC	Wed, Apr 14, 2004	17.80	18.18	17.69	17.94
2994	NASDAQ	FFBC	Tue, Apr 13, 2004	18.50	18.50	17.73	17.83
2993	NASDAQ	FFBC	Mon, Apr 12, 2004	18.59	18.65	18.31	18.38
2992	NASDAQ	FFBC	Thu, Apr 8, 2004	18.60	18.67	18.47	18.47
2991	NASDAQ	FFBC	Wed, Apr 7, 2004	18.40	18.51	18.40	18.41
2990	NASDAQ	FFBC	Tue, Apr 6, 2004	18.10	18.50	18.10	18.40
2989	NASDAQ	FFBC	Mon, Apr 5, 2004	18.01	18.44	17.98	18.44
2988	NASDAQ	FFBC	Fri, Apr 2, 2004	18.55	18.70	17.92	18.22
2987	NASDAQ	FFBC	Thu, Apr 1, 2004	18.57	18.57	17.94	18.28
2986	NASDAQ	FFBC	Wed, Mar 31, 2004	18.44	18.53	18.10	18.50
2985	NASDAQ	FFBC	Tue, Mar 30, 2004	18.13	18.27	17.99	18.27
2984	NASDAQ	FFBC	Mon, Mar 29, 2004	17.82	18.15	17.80	18.14
2983	NASDAQ	FFBC	Fri, Mar 26, 2004	18.30	18.41	17.81	17.81
2982	NASDAQ	FFBC	Thu, Mar 25, 2004	18.10	18.47	17.90	18.39
2981	NASDAQ	FFBC	Wed, Mar 24, 2004	18.10	18.31	17.88	17.98
2980	NASDAQ	FFBC	Tue, Mar 23, 2004	17.64	18.23	17.58	18.14
2979	NASDAQ	FFBC	Mon, Mar 22, 2004	18.50	18.50	18.00	18.00
2978	NASDAQ	FFBC	Fri, Mar 19, 2004	18.50	18.59	18.05	18.10
2977	NASDAQ	FFBC	Thu, Mar 18, 2004	18.25	18.45	18.16	18.22
2976	NASDAQ	FFBC	Wed, Mar 17, 2004	18.65	18.65	18.26	18.36
2975	NASDAQ	FFBC	Tue, Mar 16, 2004	18.43	18.45	18.05	18.25
2974	NASDAQ	FFBC	Mon, Mar 15, 2004	18.42	19.19	17.93	18.05
2973	NASDAQ	FFBC	Fri, Mar 12, 2004	18.10	18.62	18.10	18.54
2972	NASDAQ	FFBC	Thu, Mar 11, 2004	18.07	18.65	18.01	18.17
2971	NASDAQ	FFBC	Wed, Mar 10, 2004	18.57	18.94	18.21	18.30
2970	NASDAQ	FFBC	Tue, Mar 9, 2004	18.52	18.68	18.40	18.50
2969	NASDAQ	FFBC	Mon, Mar 8, 2004	19.09	19.09	18.52	18.60
2968	NASDAQ	FFBC	Fri, Mar 5, 2004	18.42	18.98	18.40	18.82
2967	NASDAQ	FFBC	Thu, Mar 4, 2004	18.95	19.00	18.37	18.50
2966	NASDAQ	FFBC	Wed, Mar 3, 2004	18.85	18.94	18.10	18.70
2965	NASDAQ	FFBC	Tue, Mar 2, 2004	17.87	18.52	17.74	18.46
2964	NASDAQ	FFBC	Mon, Mar 1, 2004	17.30	17.85	17.30	17.75
2963	NASDAQ	FFBC	Fri, Feb 27, 2004	17.40	17.69	17.30	17.50
2962	NASDAQ	FFBC	Thu, Feb 26, 2004	17.10	17.60	17.10	17.53
2961	NASDAQ	FFBC	Wed, Feb 25, 2004	16.90	17.48	16.90	17.48
2960	NASDAQ	FFBC	Tue, Feb 24, 2004	17.00	17.21	17.00	17.18
2959	NASDAQ	FFBC	Mon, Feb 23, 2004	16.75	17.11	16.75	17.00
2958	NASDAQ	FFBC	Fri, Feb 20, 2004	16.90	17.10	16.85	17.01
2957	NASDAQ	FFBC	Thu, Feb 19, 2004	17.03	17.05	16.74	17.00
2956	NASDAQ	FFBC	Wed, Feb 18, 2004	17.05	17.09	16.85	16.90
2955	NASDAQ	FFBC	Tue, Feb 17, 2004	16.60	17.00	16.60	17.00
2954	NASDAQ	FFBC	Fri, Feb 13, 2004	17.08	17.23	16.50	16.50
2953	NASDAQ	FFBC	Thu, Feb 12, 2004	16.52	17.32	16.52	17.00
2952	NASDAQ	FFBC	Wed, Feb 11, 2004	16.84	17.39	16.80	17.26
2951	NASDAQ	FFBC	Tue, Feb 10, 2004	16.70	16.99	16.50	16.96
2950	NASDAQ	FFBC	Mon, Feb 9, 2004	17.10	17.10	16.72	16.74
2949	NASDAQ	FFBC	Fri, Feb 6, 2004	16.57	16.98	16.50	16.94
2948	NASDAQ	FFBC	Thu, Feb 5, 2004	16.55	16.73	16.35	16.50
2947	NASDAQ	FFBC	Wed, Feb 4, 2004	16.31	16.50	16.28	16.31
2946	NASDAQ	FFBC	Tue, Feb 3, 2004	16.96	16.96	16.32	16.51
2945	NASDAQ	FFBC	Mon, Feb 2, 2004	16.60	16.94	16.50	16.51
2944	NASDAQ	FFBC	Fri, Jan 30, 2004	16.60	16.78	16.53	16.63
2943	NASDAQ	FFBC	Thu, Jan 29, 2004	17.25	17.25	16.38	16.76
2942	NASDAQ	FFBC	Wed, Jan 28, 2004	17.55	17.55	16.59	16.71
2941	NASDAQ	FFBC	Tue, Jan 27, 2004	17.55	17.60	17.13	17.32
2940	NASDAQ	FFBC	Mon, Jan 26, 2004	16.95	17.39	16.95	17.39
2939	NASDAQ	FFBC	Fri, Jan 23, 2004	17.00	17.13	16.91	17.10
2938	NASDAQ	FFBC	Thu, Jan 22, 2004	17.10	17.20	17.01	17.02
2937	NASDAQ	FFBC	Wed, Jan 21, 2004	16.90	17.12	16.83	17.09
2936	NASDAQ	FFBC	Tue, Jan 20, 2004	16.48	17.16	16.46	17.15
2935	NASDAQ	FFBC	Fri, Jan 16, 2004	16.70	16.86	16.55	16.60
2934	NASDAQ	FFBC	Thu, Jan 15, 2004	16.45	16.93	16.42	16.42
2933	NASDAQ	FFBC	Wed, Jan 14, 2004	16.42	16.67	16.42	16.65
2932	NASDAQ	FFBC	Tue, Jan 13, 2004	16.23	16.42	16.05	16.41
2931	NASDAQ	FFBC	Mon, Jan 12, 2004	16.49	16.50	16.25	16.41
2930	NASDAQ	FFBC	Fri, Jan 9, 2004	16.25	16.44	16.22	16.35
2929	NASDAQ	FFBC	Thu, Jan 8, 2004	16.30	16.57	16.25	16.38
2928	NASDAQ	FFBC	Wed, Jan 7, 2004	16.25	16.41	16.25	16.32
2927	NASDAQ	FFBC	Tue, Jan 6, 2004	16.25	16.54	16.25	16.29
2926	NASDAQ	FFBC	Mon, Jan 5, 2004	16.62	16.62	16.30	16.40
2925	NASDAQ	FFBC	Fri, Jan 2, 2004	16.25	16.58	16.05	16.40
2924	NASDAQ	FFBC	Wed, Dec 31, 2003	16.10	16.51	15.95	15.95
2923	NASDAQ	FFBC	Tue, Dec 30, 2003	16.44	16.62	16.29	16.60
2922	NASDAQ	FFBC	Mon, Dec 29, 2003	16.50	16.62	16.23	16.59
2921	NASDAQ	FFBC	Fri, Dec 26, 2003	16.23	16.32	16.20	16.29
2920	NASDAQ	FFBC	Wed, Dec 24, 2003	16.62	16.62	16.15	16.24
2919	NASDAQ	FFBC	Tue, Dec 23, 2003	16.31	16.63	16.31	16.61
2918	NASDAQ	FFBC	Mon, Dec 22, 2003	16.26	16.49	16.26	16.48
2917	NASDAQ	FFBC	Fri, Dec 19, 2003	16.23	16.27	15.80	16.24
2916	NASDAQ	FFBC	Thu, Dec 18, 2003	15.99	16.11	15.80	16.11
2915	NASDAQ	FFBC	Wed, Dec 17, 2003	15.93	15.98	15.76	15.98
2914	NASDAQ	FFBC	Tue, Dec 16, 2003	15.53	16.00	15.53	15.89
2913	NASDAQ	FFBC	Mon, Dec 15, 2003	16.10	16.18	15.50	15.53
2912	NASDAQ	FFBC	Fri, Dec 12, 2003	16.00	16.10	15.85	16.10
2911	NASDAQ	FFBC	Thu, Dec 11, 2003	15.64	16.10	15.57	15.96
2910	NASDAQ	FFBC	Wed, Dec 10, 2003	15.72	15.72	15.45	15.51
2909	NASDAQ	FFBC	Tue, Dec 9, 2003	15.99	15.99	15.55	15.57
2908	NASDAQ	FFBC	Mon, Dec 8, 2003	15.85	16.10	15.70	15.95
2907	NASDAQ	FFBC	Fri, Dec 5, 2003	16.05	16.05	15.83	15.85
2906	NASDAQ	FFBC	Thu, Dec 4, 2003	15.74	16.10	15.56	16.08
2905	NASDAQ	FFBC	Wed, Dec 3, 2003	15.85	16.21	15.50	15.54
2904	NASDAQ	FFBC	Tue, Dec 2, 2003	16.35	16.35	16.07	16.15
2903	NASDAQ	FFBC	Mon, Dec 1, 2003	16.39	16.41	15.90	16.17
2902	NASDAQ	FFBC	Fri, Nov 28, 2003	16.00	16.17	16.00	16.00
2901	NASDAQ	FFBC	Wed, Nov 26, 2003	16.25	16.44	16.01	16.05
2900	NASDAQ	FFBC	Tue, Nov 25, 2003	16.00	16.44	16.00	16.26
2899	NASDAQ	FFBC	Mon, Nov 24, 2003	15.94	16.57	15.94	16.20
2898	NASDAQ	FFBC	Fri, Nov 21, 2003	16.15	16.15	15.90	16.00
2897	NASDAQ	FFBC	Thu, Nov 20, 2003	16.00	16.30	15.88	16.02
2896	NASDAQ	FFBC	Wed, Nov 19, 2003	16.05	16.34	16.01	16.01
2895	NASDAQ	FFBC	Tue, Nov 18, 2003	16.52	16.52	16.00	16.11
2894	NASDAQ	FFBC	Mon, Nov 17, 2003	16.20	16.51	16.15	16.35
2893	NASDAQ	FFBC	Fri, Nov 14, 2003	16.56	16.57	16.33	16.38
2892	NASDAQ	FFBC	Thu, Nov 13, 2003	16.58	16.70	16.40	16.40
2891	NASDAQ	FFBC	Wed, Nov 12, 2003	16.58	16.76	16.33	16.75
2890	NASDAQ	FFBC	Tue, Nov 11, 2003	16.29	16.54	16.24	16.52
2889	NASDAQ	FFBC	Mon, Nov 10, 2003	16.65	16.86	16.29	16.35
2888	NASDAQ	FFBC	Fri, Nov 7, 2003	16.78	16.85	16.61	16.81
2887	NASDAQ	FFBC	Thu, Nov 6, 2003	16.58	16.66	16.50	16.62
2886	NASDAQ	FFBC	Wed, Nov 5, 2003	16.60	16.75	16.51	16.58
2885	NASDAQ	FFBC	Tue, Nov 4, 2003	16.73	16.73	16.56	16.65
2884	NASDAQ	FFBC	Mon, Nov 3, 2003	16.32	16.79	16.32	16.60
2883	NASDAQ	FFBC	Fri, Oct 31, 2003	16.73	16.79	16.38	16.39
2882	NASDAQ	FFBC	Thu, Oct 30, 2003	17.07	17.07	16.56	16.58
2881	NASDAQ	FFBC	Wed, Oct 29, 2003	16.55	17.00	16.47	16.92
2880	NASDAQ	FFBC	Tue, Oct 28, 2003	16.61	16.73	16.39	16.55
2879	NASDAQ	FFBC	Mon, Oct 27, 2003	16.61	16.73	16.25	16.65
2878	NASDAQ	FFBC	Fri, Oct 24, 2003	16.31	16.39	16.25	16.25
2877	NASDAQ	FFBC	Thu, Oct 23, 2003	16.24	16.53	16.22	16.41
2876	NASDAQ	FFBC	Wed, Oct 22, 2003	16.76	16.78	16.30	16.35
2875	NASDAQ	FFBC	Tue, Oct 21, 2003	16.33	16.87	16.20	16.87
2874	NASDAQ	FFBC	Mon, Oct 20, 2003	15.77	16.39	15.77	16.25
2873	NASDAQ	FFBC	Fri, Oct 17, 2003	15.59	16.05	15.58	15.90
2872	NASDAQ	FFBC	Thu, Oct 16, 2003	15.25	15.52	15.15	15.52
2871	NASDAQ	FFBC	Wed, Oct 15, 2003	15.70	15.70	15.38	15.38
2870	NASDAQ	FFBC	Tue, Oct 14, 2003	15.50	15.59	15.39	15.58
2869	NASDAQ	FFBC	Mon, Oct 13, 2003	15.39	15.58	15.21	15.50
2868	NASDAQ	FFBC	Fri, Oct 10, 2003	15.36	15.37	14.99	15.34
2867	NASDAQ	FFBC	Thu, Oct 9, 2003	15.19	15.59	15.12	15.52
2866	NASDAQ	FFBC	Wed, Oct 8, 2003	15.52	15.54	15.13	15.14
2865	NASDAQ	FFBC	Tue, Oct 7, 2003	15.35	15.60	15.35	15.54
2864	NASDAQ	FFBC	Mon, Oct 6, 2003	15.39	15.55	15.29	15.55
2863	NASDAQ	FFBC	Fri, Oct 3, 2003	15.16	15.45	15.13	15.45
2862	NASDAQ	FFBC	Thu, Oct 2, 2003	15.35	15.42	15.15	15.19
2861	NASDAQ	FFBC	Wed, Oct 1, 2003	14.93	15.35	14.75	15.35
2860	NASDAQ	FFBC	Tue, Sep 30, 2003	15.00	15.04	14.75	14.75
2859	NASDAQ	FFBC	Mon, Sep 29, 2003	14.95	15.00	14.76	14.93
2858	NASDAQ	FFBC	Fri, Sep 26, 2003	14.91	14.96	14.75	14.76
2857	NASDAQ	FFBC	Thu, Sep 25, 2003	15.23	15.24	14.72	14.75
2856	NASDAQ	FFBC	Wed, Sep 24, 2003	15.40	15.49	14.93	14.95
2855	NASDAQ	FFBC	Tue, Sep 23, 2003	15.51	15.59	15.13	15.34
2854	NASDAQ	FFBC	Mon, Sep 22, 2003	15.50	15.60	15.27	15.30
2853	NASDAQ	FFBC	Fri, Sep 19, 2003	15.00	15.73	15.00	15.73
2852	NASDAQ	FFBC	Thu, Sep 18, 2003	15.31	15.56	15.25	15.53
2851	NASDAQ	FFBC	Wed, Sep 17, 2003	15.25	15.39	15.25	15.30
2850	NASDAQ	FFBC	Tue, Sep 16, 2003	15.29	15.39	15.15	15.33
2849	NASDAQ	FFBC	Mon, Sep 15, 2003	15.24	15.39	15.10	15.10
2848	NASDAQ	FFBC	Fri, Sep 12, 2003	15.08	15.25	14.85	15.22
2847	NASDAQ	FFBC	Thu, Sep 11, 2003	14.85	15.20	14.85	15.07
2846	NASDAQ	FFBC	Wed, Sep 10, 2003	15.22	15.22	14.85	14.85
2845	NASDAQ	FFBC	Tue, Sep 9, 2003	15.04	15.22	15.00	15.22
2844	NASDAQ	FFBC	Mon, Sep 8, 2003	15.13	15.33	15.05	15.10
2843	NASDAQ	FFBC	Fri, Sep 5, 2003	14.95	15.22	14.94	15.05
2842	NASDAQ	FFBC	Thu, Sep 4, 2003	15.04	15.22	14.91	15.22
2841	NASDAQ	FFBC	Wed, Sep 3, 2003	15.19	15.20	14.87	15.19
2840	NASDAQ	FFBC	Tue, Sep 2, 2003	14.89	15.11	14.75	15.10
2839	NASDAQ	FFBC	Fri, Aug 29, 2003	15.09	15.09	14.73	14.79
2838	NASDAQ	FFBC	Thu, Aug 28, 2003	14.88	15.09	14.71	14.89
2837	NASDAQ	FFBC	Wed, Aug 27, 2003	14.66	15.10	14.66	15.09
2836	NASDAQ	FFBC	Tue, Aug 26, 2003	14.73	14.89	14.63	14.89
2835	NASDAQ	FFBC	Mon, Aug 25, 2003	14.70	14.83	14.65	14.73
2834	NASDAQ	FFBC	Fri, Aug 22, 2003	15.17	15.19	14.71	14.76
2833	NASDAQ	FFBC	Thu, Aug 21, 2003	15.00	15.22	14.95	15.13
2832	NASDAQ	FFBC	Wed, Aug 20, 2003	14.95	15.00	14.80	14.99
2831	NASDAQ	FFBC	Tue, Aug 19, 2003	15.00	15.15	14.85	15.09
2830	NASDAQ	FFBC	Mon, Aug 18, 2003	14.90	15.00	14.78	14.95
2829	NASDAQ	FFBC	Fri, Aug 15, 2003	15.18	15.18	14.71	14.78
2828	NASDAQ	FFBC	Thu, Aug 14, 2003	14.79	14.90	14.71	14.88
2827	NASDAQ	FFBC	Wed, Aug 13, 2003	14.84	14.95	14.71	14.75
2826	NASDAQ	FFBC	Tue, Aug 12, 2003	14.67	14.97	14.67	14.97
2825	NASDAQ	FFBC	Mon, Aug 11, 2003	14.67	14.80	14.67	14.73
2824	NASDAQ	FFBC	Fri, Aug 8, 2003	14.87	14.87	14.58	14.67
2823	NASDAQ	FFBC	Thu, Aug 7, 2003	14.80	14.89	14.75	14.81
2822	NASDAQ	FFBC	Wed, Aug 6, 2003	14.76	14.94	14.76	14.76
2821	NASDAQ	FFBC	Tue, Aug 5, 2003	14.77	15.00	14.76	14.78
2820	NASDAQ	FFBC	Mon, Aug 4, 2003	14.88	15.02	14.76	14.88
2819	NASDAQ	FFBC	Fri, Aug 1, 2003	15.22	15.22	14.87	14.89
2818	NASDAQ	FFBC	Thu, Jul 31, 2003	15.18	15.39	15.06	15.29
2817	NASDAQ	FFBC	Wed, Jul 30, 2003	15.35	15.39	15.10	15.27
2816	NASDAQ	FFBC	Tue, Jul 29, 2003	15.29	15.45	14.86	15.31
2815	NASDAQ	FFBC	Mon, Jul 28, 2003	15.00	15.12	14.88	14.97
2814	NASDAQ	FFBC	Fri, Jul 25, 2003	15.29	15.29	14.88	15.06
2813	NASDAQ	FFBC	Thu, Jul 24, 2003	15.35	15.41	15.06	15.22
2812	NASDAQ	FFBC	Wed, Jul 23, 2003	15.60	15.70	15.04	15.32
2811	NASDAQ	FFBC	Tue, Jul 22, 2003	15.38	15.77	15.38	15.50
2810	NASDAQ	FFBC	Mon, Jul 21, 2003	16.00	16.24	15.39	15.52
2809	NASDAQ	FFBC	Fri, Jul 18, 2003	16.06	16.75	15.82	16.60
2808	NASDAQ	FFBC	Thu, Jul 17, 2003	15.80	16.00	15.75	15.75
2807	NASDAQ	FFBC	Wed, Jul 16, 2003	15.90	16.00	15.74	16.00
2806	NASDAQ	FFBC	Tue, Jul 15, 2003	15.85	15.90	15.58	15.85
2805	NASDAQ	FFBC	Mon, Jul 14, 2003	15.60	15.85	15.56	15.83
2804	NASDAQ	FFBC	Fri, Jul 11, 2003	15.60	15.92	15.53	15.84
2803	NASDAQ	FFBC	Thu, Jul 10, 2003	15.45	15.70	15.33	15.44
2802	NASDAQ	FFBC	Wed, Jul 9, 2003	15.86	16.05	15.50	15.73
2801	NASDAQ	FFBC	Tue, Jul 8, 2003	15.80	16.05	15.64	15.85
2800	NASDAQ	FFBC	Mon, Jul 7, 2003	16.05	16.07	15.81	16.04
2799	NASDAQ	FFBC	Thu, Jul 3, 2003	15.96	16.11	15.82	15.95
2798	NASDAQ	FFBC	Wed, Jul 2, 2003	16.00	16.00	15.87	15.95
2797	NASDAQ	FFBC	Tue, Jul 1, 2003	15.99	16.00	15.68	15.84
2796	NASDAQ	FFBC	Mon, Jun 30, 2003	15.61	16.04	15.32	15.83
2795	NASDAQ	FFBC	Fri, Jun 27, 2003	15.36	15.75	15.26	15.32
2794	NASDAQ	FFBC	Thu, Jun 26, 2003	15.22	15.55	14.95	15.55
2793	NASDAQ	FFBC	Wed, Jun 25, 2003	14.93	15.25	14.93	15.00
2792	NASDAQ	FFBC	Tue, Jun 24, 2003	15.05	15.37	14.88	15.05
2791	NASDAQ	FFBC	Mon, Jun 23, 2003	15.30	15.50	14.95	15.06
2790	NASDAQ	FFBC	Fri, Jun 20, 2003	15.25	15.61	15.25	15.30
2789	NASDAQ	FFBC	Thu, Jun 19, 2003	15.30	15.40	15.29	15.32
2788	NASDAQ	FFBC	Wed, Jun 18, 2003	15.50	15.68	15.35	15.39
2787	NASDAQ	FFBC	Tue, Jun 17, 2003	16.10	16.10	15.35	15.45
2786	NASDAQ	FFBC	Mon, Jun 16, 2003	16.30	16.30	15.65	15.90
2785	NASDAQ	FFBC	Fri, Jun 13, 2003	16.53	16.53	15.80	15.94
2784	NASDAQ	FFBC	Thu, Jun 12, 2003	16.75	16.75	16.33	16.33
2783	NASDAQ	FFBC	Wed, Jun 11, 2003	16.33	16.52	16.10	16.47
2782	NASDAQ	FFBC	Tue, Jun 10, 2003	16.28	16.69	16.28	16.50
2781	NASDAQ	FFBC	Mon, Jun 9, 2003	16.38	16.79	16.10	16.53
2780	NASDAQ	FFBC	Fri, Jun 6, 2003	17.24	17.30	16.35	16.40
2779	NASDAQ	FFBC	Thu, Jun 5, 2003	16.87	16.98	16.29	16.52
2778	NASDAQ	FFBC	Wed, Jun 4, 2003	16.60	17.00	16.55	17.00
2777	NASDAQ	FFBC	Tue, Jun 3, 2003	16.30	16.70	16.09	16.70
2776	NASDAQ	FFBC	Mon, Jun 2, 2003	16.40	16.54	16.10	16.11
2775	NASDAQ	FFBC	Fri, May 30, 2003	16.09	16.50	16.09	16.48
2774	NASDAQ	FFBC	Thu, May 29, 2003	16.03	16.11	15.92	15.96
2773	NASDAQ	FFBC	Wed, May 28, 2003	15.75	16.10	15.75	16.03
2772	NASDAQ	FFBC	Tue, May 27, 2003	15.76	15.94	15.68	15.89
2771	NASDAQ	FFBC	Fri, May 23, 2003	15.90	15.96	15.76	15.82
2770	NASDAQ	FFBC	Thu, May 22, 2003	16.16	16.20	15.91	15.97
2769	NASDAQ	FFBC	Wed, May 21, 2003	16.33	16.33	16.10	16.16
2768	NASDAQ	FFBC	Tue, May 20, 2003	16.24	16.34	16.18	16.34
2767	NASDAQ	FFBC	Mon, May 19, 2003	16.30	16.32	16.10	16.15
2766	NASDAQ	FFBC	Fri, May 16, 2003	16.11	16.47	16.11	16.15
2765	NASDAQ	FFBC	Thu, May 15, 2003	16.11	16.43	16.08	16.34
2764	NASDAQ	FFBC	Wed, May 14, 2003	16.24	16.37	16.10	16.10
2763	NASDAQ	FFBC	Tue, May 13, 2003	16.10	16.35	15.83	16.17
2762	NASDAQ	FFBC	Mon, May 12, 2003	15.75	16.16	15.75	16.15
2761	NASDAQ	FFBC	Fri, May 9, 2003	15.99	15.99	15.62	15.75
2760	NASDAQ	FFBC	Thu, May 8, 2003	15.50	15.80	15.50	15.68
2759	NASDAQ	FFBC	Wed, May 7, 2003	16.01	16.09	15.52	15.88
2758	NASDAQ	FFBC	Tue, May 6, 2003	16.07	16.16	15.98	16.07
2757	NASDAQ	FFBC	Mon, May 5, 2003	16.10	16.10	15.94	16.07
2756	NASDAQ	FFBC	Fri, May 2, 2003	15.88	16.10	15.80	16.03
2755	NASDAQ	FFBC	Thu, May 1, 2003	15.58	15.96	15.58	15.82
2754	NASDAQ	FFBC	Wed, Apr 30, 2003	15.25	15.75	15.25	15.73
2753	NASDAQ	FFBC	Tue, Apr 29, 2003	15.63	15.75	15.25	15.27
2752	NASDAQ	FFBC	Mon, Apr 28, 2003	15.44	15.68	15.30	15.64
2751	NASDAQ	FFBC	Fri, Apr 25, 2003	15.53	15.60	15.37	15.45
2750	NASDAQ	FFBC	Thu, Apr 24, 2003	15.55	15.76	15.25	15.52
2749	NASDAQ	FFBC	Wed, Apr 23, 2003	15.96	15.96	15.51	15.80
2748	NASDAQ	FFBC	Tue, Apr 22, 2003	15.25	15.88	15.25	15.68
2747	NASDAQ	FFBC	Mon, Apr 21, 2003	15.41	15.93	15.10	15.54
2746	NASDAQ	FFBC	Thu, Apr 17, 2003	16.79	16.85	15.37	15.57
2745	NASDAQ	FFBC	Wed, Apr 16, 2003	16.53	16.54	16.06	16.20
2744	NASDAQ	FFBC	Tue, Apr 15, 2003	16.54	16.54	16.30	16.42
2743	NASDAQ	FFBC	Mon, Apr 14, 2003	16.02	16.58	16.02	16.44
2742	NASDAQ	FFBC	Fri, Apr 11, 2003	16.30	16.31	15.93	16.05
2741	NASDAQ	FFBC	Thu, Apr 10, 2003	16.29	16.29	16.05	16.06
2740	NASDAQ	FFBC	Wed, Apr 9, 2003	16.52	16.79	15.98	15.99
2739	NASDAQ	FFBC	Tue, Apr 8, 2003	16.37	16.68	16.37	16.51
2738	NASDAQ	FFBC	Mon, Apr 7, 2003	16.38	16.48	16.25	16.35
2737	NASDAQ	FFBC	Fri, Apr 4, 2003	16.19	16.40	16.06	16.10
2736	NASDAQ	FFBC	Thu, Apr 3, 2003	16.40	16.40	16.00	16.11
2735	NASDAQ	FFBC	Wed, Apr 2, 2003	16.32	16.40	16.10	16.30
2734	NASDAQ	FFBC	Tue, Apr 1, 2003	16.00	16.30	15.85	16.30
2733	NASDAQ	FFBC	Mon, Mar 31, 2003	16.11	16.21	15.84	15.86
2732	NASDAQ	FFBC	Fri, Mar 28, 2003	16.27	16.27	16.03	16.10
2731	NASDAQ	FFBC	Thu, Mar 27, 2003	15.99	16.27	15.78	16.27
2730	NASDAQ	FFBC	Wed, Mar 26, 2003	16.10	16.30	15.92	16.01
2729	NASDAQ	FFBC	Tue, Mar 25, 2003	15.83	16.24	15.83	16.24
2728	NASDAQ	FFBC	Mon, Mar 24, 2003	16.00	16.00	15.82	15.87
2727	NASDAQ	FFBC	Fri, Mar 21, 2003	16.15	16.20	15.75	16.05
2726	NASDAQ	FFBC	Thu, Mar 20, 2003	15.80	16.15	15.80	16.15
2725	NASDAQ	FFBC	Wed, Mar 19, 2003	15.95	16.00	15.77	16.00
2724	NASDAQ	FFBC	Tue, Mar 18, 2003	15.97	16.09	15.85	15.90
2723	NASDAQ	FFBC	Mon, Mar 17, 2003	15.28	15.95	15.20	15.94
2722	NASDAQ	FFBC	Fri, Mar 14, 2003	15.52	15.75	15.35	15.62
2721	NASDAQ	FFBC	Thu, Mar 13, 2003	15.43	15.70	15.21	15.68
2720	NASDAQ	FFBC	Wed, Mar 12, 2003	15.25	15.32	15.25	15.29
2719	NASDAQ	FFBC	Tue, Mar 11, 2003	15.39	15.39	15.25	15.26
2718	NASDAQ	FFBC	Mon, Mar 10, 2003	15.35	15.63	15.29	15.29
2717	NASDAQ	FFBC	Fri, Mar 7, 2003	15.71	15.80	15.61	15.65
2716	NASDAQ	FFBC	Thu, Mar 6, 2003	15.70	15.72	15.38	15.63
2715	NASDAQ	FFBC	Wed, Mar 5, 2003	15.90	15.90	15.60	15.80
2714	NASDAQ	FFBC	Tue, Mar 4, 2003	15.67	15.93	15.67	15.76
2713	NASDAQ	FFBC	Mon, Mar 3, 2003	16.00	16.00	15.65	15.65
2712	NASDAQ	FFBC	Fri, Feb 28, 2003	16.05	16.10	15.50	15.52
2711	NASDAQ	FFBC	Thu, Feb 27, 2003	15.95	16.09	15.80	16.04
2710	NASDAQ	FFBC	Wed, Feb 26, 2003	16.05	16.05	15.75	15.88
2709	NASDAQ	FFBC	Tue, Feb 25, 2003	15.61	15.94	15.51	15.94
2708	NASDAQ	FFBC	Mon, Feb 24, 2003	16.10	16.10	15.51	15.75
2707	NASDAQ	FFBC	Fri, Feb 21, 2003	15.77	16.10	15.65	16.03
2706	NASDAQ	FFBC	Thu, Feb 20, 2003	15.68	15.87	15.57	15.75
2705	NASDAQ	FFBC	Wed, Feb 19, 2003	15.75	15.93	15.67	15.76
2704	NASDAQ	FFBC	Tue, Feb 18, 2003	15.60	16.15	15.60	15.95
2703	NASDAQ	FFBC	Fri, Feb 14, 2003	15.40	15.79	15.14	15.70
2702	NASDAQ	FFBC	Thu, Feb 13, 2003	15.34	15.63	15.25	15.63
2701	NASDAQ	FFBC	Wed, Feb 12, 2003	15.70	15.70	15.31	15.33
2700	NASDAQ	FFBC	Tue, Feb 11, 2003	15.45	15.67	15.44	15.67
2699	NASDAQ	FFBC	Mon, Feb 10, 2003	15.31	15.71	15.30	15.63
2698	NASDAQ	FFBC	Fri, Feb 7, 2003	15.50	15.68	15.30	15.32
2697	NASDAQ	FFBC	Thu, Feb 6, 2003	15.50	15.61	15.31	15.58
2696	NASDAQ	FFBC	Wed, Feb 5, 2003	15.57	16.40	15.40	15.53
2695	NASDAQ	FFBC	Tue, Feb 4, 2003	15.25	15.65	15.10	15.55
2694	NASDAQ	FFBC	Mon, Feb 3, 2003	15.48	15.73	15.26	15.62
2693	NASDAQ	FFBC	Fri, Jan 31, 2003	15.80	15.91	15.27	15.49
2692	NASDAQ	FFBC	Thu, Jan 30, 2003	16.11	16.12	15.46	15.46
2691	NASDAQ	FFBC	Wed, Jan 29, 2003	15.70	16.00	15.70	16.00
2690	NASDAQ	FFBC	Tue, Jan 28, 2003	15.72	16.04	15.59	15.98
2689	NASDAQ	FFBC	Mon, Jan 27, 2003	16.04	16.16	15.56	15.72
2688	NASDAQ	FFBC	Fri, Jan 24, 2003	16.15	16.23	15.70	15.73
2687	NASDAQ	FFBC	Thu, Jan 23, 2003	16.41	16.62	16.18	16.23
2686	NASDAQ	FFBC	Wed, Jan 22, 2003	16.45	16.81	16.45	16.58
2685	NASDAQ	FFBC	Tue, Jan 21, 2003	16.25	16.90	16.20	16.64
2684	NASDAQ	FFBC	Fri, Jan 17, 2003	16.59	16.59	16.25	16.32
2683	NASDAQ	FFBC	Thu, Jan 16, 2003	16.50	16.94	16.50	16.59
2682	NASDAQ	FFBC	Wed, Jan 15, 2003	16.60	16.97	16.53	16.63
2681	NASDAQ	FFBC	Tue, Jan 14, 2003	16.53	16.97	16.52	16.91
2680	NASDAQ	FFBC	Mon, Jan 13, 2003	16.51	16.90	16.21	16.61
2679	NASDAQ	FFBC	Fri, Jan 10, 2003	16.91	17.00	16.52	16.74
2678	NASDAQ	FFBC	Thu, Jan 9, 2003	16.99	17.25	16.67	16.94
2677	NASDAQ	FFBC	Wed, Jan 8, 2003	16.90	17.17	16.73	16.79
2676	NASDAQ	FFBC	Tue, Jan 7, 2003	16.98	17.31	16.86	16.90
2675	NASDAQ	FFBC	Mon, Jan 6, 2003	16.55	17.28	16.55	17.19
2674	NASDAQ	FFBC	Fri, Jan 3, 2003	17.19	17.50	16.58	16.84
2673	NASDAQ	FFBC	Thu, Jan 2, 2003	16.80	17.13	16.33	17.05
2672	NASDAQ	FFBC	Tue, Dec 31, 2002	16.94	17.00	16.27	16.39
2671	NASDAQ	FFBC	Mon, Dec 30, 2002	16.88	17.22	16.50	16.93
2670	NASDAQ	FFBC	Fri, Dec 27, 2002	17.89	17.89	16.93	17.01
2669	NASDAQ	FFBC	Thu, Dec 26, 2002	17.97	18.00	17.09	17.38
2668	NASDAQ	FFBC	Tue, Dec 24, 2002	17.67	17.97	17.38	17.51
2667	NASDAQ	FFBC	Mon, Dec 23, 2002	17.41	17.71	17.19	17.46
2666	NASDAQ	FFBC	Fri, Dec 20, 2002	16.89	17.49	16.25	17.49
2665	NASDAQ	FFBC	Thu, Dec 19, 2002	17.50	17.50	16.57	17.15
2664	NASDAQ	FFBC	Wed, Dec 18, 2002	17.20	17.34	16.50	16.57
2663	NASDAQ	FFBC	Tue, Dec 17, 2002	17.18	17.37	17.00	17.25
2662	NASDAQ	FFBC	Mon, Dec 16, 2002	16.83	17.14	16.42	17.14
2661	NASDAQ	FFBC	Fri, Dec 13, 2002	17.00	17.11	16.56	16.83
2660	NASDAQ	FFBC	Thu, Dec 12, 2002	16.81	17.06	16.74	16.75
2659	NASDAQ	FFBC	Wed, Dec 11, 2002	16.45	16.98	16.33	16.96
2658	NASDAQ	FFBC	Tue, Dec 10, 2002	16.28	16.96	16.25	16.69
2657	NASDAQ	FFBC	Mon, Dec 9, 2002	16.50	16.70	16.32	16.40
2656	NASDAQ	FFBC	Fri, Dec 6, 2002	16.41	16.86	16.40	16.69
2655	NASDAQ	FFBC	Thu, Dec 5, 2002	16.82	16.94	16.26	16.72
2654	NASDAQ	FFBC	Wed, Dec 4, 2002	16.99	16.99	16.21	16.43
2653	NASDAQ	FFBC	Tue, Dec 3, 2002	17.48	17.48	16.88	16.92
2652	NASDAQ	FFBC	Mon, Dec 2, 2002	17.03	17.57	17.01	17.33
2651	NASDAQ	FFBC	Fri, Nov 29, 2002	17.41	17.48	17.03	17.03
2650	NASDAQ	FFBC	Wed, Nov 27, 2002	16.75	17.44	16.75	17.20
2649	NASDAQ	FFBC	Tue, Nov 26, 2002	15.97	16.86	15.85	16.73
2648	NASDAQ	FFBC	Mon, Nov 25, 2002	16.57	16.99	15.87	15.99
2647	NASDAQ	FFBC	Fri, Nov 22, 2002	16.90	17.00	16.44	16.58
2646	NASDAQ	FFBC	Thu, Nov 21, 2002	17.28	17.45	16.71	17.10
2645	NASDAQ	FFBC	Wed, Nov 20, 2002	17.50	17.97	17.32	17.44
2644	NASDAQ	FFBC	Tue, Nov 19, 2002	17.80	18.15	17.53	17.53
2643	NASDAQ	FFBC	Mon, Nov 18, 2002	18.49	18.49	17.75	17.86
2642	NASDAQ	FFBC	Fri, Nov 15, 2002	18.19	18.59	18.07	18.21
2641	NASDAQ	FFBC	Thu, Nov 14, 2002	18.50	18.70	18.07	18.55
2640	NASDAQ	FFBC	Wed, Nov 13, 2002	18.39	18.69	18.16	18.29
2639	NASDAQ	FFBC	Tue, Nov 12, 2002	17.90	18.72	17.90	18.64
2638	NASDAQ	FFBC	Mon, Nov 11, 2002	18.55	18.60	17.76	17.83
2637	NASDAQ	FFBC	Fri, Nov 8, 2002	18.29	18.60	18.17	18.54
2636	NASDAQ	FFBC	Thu, Nov 7, 2002	18.52	18.68	18.20	18.29
2635	NASDAQ	FFBC	Wed, Nov 6, 2002	18.75	18.75	18.30	18.68
2634	NASDAQ	FFBC	Tue, Nov 5, 2002	18.70	18.70	18.38	18.69
2633	NASDAQ	FFBC	Mon, Nov 4, 2002	18.55	18.72	18.36	18.62
2632	NASDAQ	FFBC	Fri, Nov 1, 2002	18.21	18.55	18.11	18.55
2631	NASDAQ	FFBC	Thu, Oct 31, 2002	18.39	18.50	18.15	18.26
2630	NASDAQ	FFBC	Wed, Oct 30, 2002	18.01	18.45	18.00	18.39
2629	NASDAQ	FFBC	Tue, Oct 29, 2002	18.17	18.45	17.60	18.24
2628	NASDAQ	FFBC	Mon, Oct 28, 2002	17.94	18.45	17.59	17.89
2627	NASDAQ	FFBC	Fri, Oct 25, 2002	17.13	18.03	16.77	17.94
2626	NASDAQ	FFBC	Thu, Oct 24, 2002	17.50	17.61	16.92	17.13
2625	NASDAQ	FFBC	Wed, Oct 23, 2002	17.00	17.50	16.60	17.43
2624	NASDAQ	FFBC	Tue, Oct 22, 2002	17.81	18.00	16.57	17.05
2623	NASDAQ	FFBC	Mon, Oct 21, 2002	17.98	18.34	17.98	18.20
2622	NASDAQ	FFBC	Fri, Oct 18, 2002	18.18	18.35	17.91	18.27
2621	NASDAQ	FFBC	Thu, Oct 17, 2002	18.14	18.35	17.90	18.19
2620	NASDAQ	FFBC	Wed, Oct 16, 2002	18.19	18.50	17.82	17.82
2619	NASDAQ	FFBC	Tue, Oct 15, 2002	18.56	18.62	18.40	18.50
2618	NASDAQ	FFBC	Mon, Oct 14, 2002	17.84	18.60	17.84	18.45
2617	NASDAQ	FFBC	Fri, Oct 11, 2002	17.60	18.05	17.60	17.90
2616	NASDAQ	FFBC	Thu, Oct 10, 2002	16.85	17.79	16.85	17.68
2615	NASDAQ	FFBC	Wed, Oct 9, 2002	17.84	17.95	16.76	17.05
2614	NASDAQ	FFBC	Tue, Oct 8, 2002	17.44	18.00	17.44	17.95
2613	NASDAQ	FFBC	Mon, Oct 7, 2002	18.27	18.49	17.40	17.76
2612	NASDAQ	FFBC	Fri, Oct 4, 2002	18.83	18.94	18.20	18.39
2611	NASDAQ	FFBC	Thu, Oct 3, 2002	18.90	19.10	18.53	18.87
2610	NASDAQ	FFBC	Wed, Oct 2, 2002	18.53	19.09	18.49	18.85
2609	NASDAQ	FFBC	Tue, Oct 1, 2002	18.00	18.60	17.49	18.49
2608	NASDAQ	FFBC	Mon, Sep 30, 2002	17.65	18.00	17.45	17.81
2607	NASDAQ	FFBC	Fri, Sep 27, 2002	17.55	18.49	17.45	17.45
2606	NASDAQ	FFBC	Thu, Sep 26, 2002	17.45	18.25	17.05	18.06
2605	NASDAQ	FFBC	Wed, Sep 25, 2002	16.65	17.44	16.44	17.44
2604	NASDAQ	FFBC	Tue, Sep 24, 2002	16.73	17.13	15.90	16.87
2603	NASDAQ	FFBC	Mon, Sep 23, 2002	17.30	17.38	16.27	16.73
2602	NASDAQ	FFBC	Fri, Sep 20, 2002	17.75	17.75	16.89	17.36
2601	NASDAQ	FFBC	Thu, Sep 19, 2002	17.35	17.71	16.71	16.71
2600	NASDAQ	FFBC	Wed, Sep 18, 2002	17.46	18.00	17.25	17.59
2599	NASDAQ	FFBC	Tue, Sep 17, 2002	17.42	17.83	17.40	17.73
2598	NASDAQ	FFBC	Mon, Sep 16, 2002	17.74	18.00	17.39	17.50
2597	NASDAQ	FFBC	Fri, Sep 13, 2002	17.51	18.01	16.75	17.86
2596	NASDAQ	FFBC	Thu, Sep 12, 2002	17.90	18.30	17.60	17.66
2595	NASDAQ	FFBC	Wed, Sep 11, 2002	17.70	18.16	17.70	17.90
2594	NASDAQ	FFBC	Tue, Sep 10, 2002	18.50	18.50	17.79	18.16
2593	NASDAQ	FFBC	Mon, Sep 9, 2002	18.49	18.49	17.95	18.41
2592	NASDAQ	FFBC	Fri, Sep 6, 2002	17.72	18.50	17.52	18.49
2591	NASDAQ	FFBC	Thu, Sep 5, 2002	18.63	18.63	17.50	17.52
2590	NASDAQ	FFBC	Wed, Sep 4, 2002	17.75	18.63	17.31	18.32
2589	NASDAQ	FFBC	Tue, Sep 3, 2002	17.66	18.05	17.35	17.44
2588	NASDAQ	FFBC	Fri, Aug 30, 2002	18.64	18.64	17.48	17.48
2587	NASDAQ	FFBC	Thu, Aug 29, 2002	18.64	18.64	18.25	18.46
2586	NASDAQ	FFBC	Wed, Aug 28, 2002	18.40	18.73	18.25	18.35
2585	NASDAQ	FFBC	Tue, Aug 27, 2002	19.00	19.00	18.43	18.47
2584	NASDAQ	FFBC	Mon, Aug 26, 2002	17.94	19.00	17.94	19.00
2583	NASDAQ	FFBC	Fri, Aug 23, 2002	18.26	18.33	17.94	18.05
2582	NASDAQ	FFBC	Thu, Aug 22, 2002	18.50	18.50	18.09	18.30
2581	NASDAQ	FFBC	Wed, Aug 21, 2002	18.04	18.50	18.04	18.49
2580	NASDAQ	FFBC	Tue, Aug 20, 2002	18.40	18.40	18.05	18.15
2579	NASDAQ	FFBC	Mon, Aug 19, 2002	17.95	18.76	17.95	18.50
2578	NASDAQ	FFBC	Fri, Aug 16, 2002	17.94	18.55	17.85	18.55
2577	NASDAQ	FFBC	Thu, Aug 15, 2002	18.38	18.38	17.84	17.85
2576	NASDAQ	FFBC	Wed, Aug 14, 2002	17.50	18.51	17.50	18.38
2575	NASDAQ	FFBC	Tue, Aug 13, 2002	17.92	18.01	17.51	17.51
2574	NASDAQ	FFBC	Mon, Aug 12, 2002	18.01	18.01	17.75	18.01
2573	NASDAQ	FFBC	Fri, Aug 9, 2002	18.02	18.03	17.81	17.98
2572	NASDAQ	FFBC	Thu, Aug 8, 2002	18.01	18.57	17.76	18.57
2571	NASDAQ	FFBC	Wed, Aug 7, 2002	17.72	18.09	17.42	18.01
2570	NASDAQ	FFBC	Tue, Aug 6, 2002	17.50	18.50	17.36	18.01
2569	NASDAQ	FFBC	Mon, Aug 5, 2002	17.76	17.81	17.37	17.58
2568	NASDAQ	FFBC	Fri, Aug 2, 2002	18.46	18.74	17.65	17.65
2567	NASDAQ	FFBC	Thu, Aug 1, 2002	18.77	18.94	18.16	18.29
2566	NASDAQ	FFBC	Wed, Jul 31, 2002	19.76	19.76	18.76	18.85
2565	NASDAQ	FFBC	Tue, Jul 30, 2002	19.83	19.98	19.65	19.67
2564	NASDAQ	FFBC	Mon, Jul 29, 2002	19.25	20.00	19.25	20.00
2563	NASDAQ	FFBC	Fri, Jul 26, 2002	17.96	19.67	17.95	19.67
2562	NASDAQ	FFBC	Thu, Jul 25, 2002	17.54	18.67	17.49	18.45
2561	NASDAQ	FFBC	Wed, Jul 24, 2002	17.69	17.95	16.95	17.48
2560	NASDAQ	FFBC	Tue, Jul 23, 2002	18.75	18.80	16.55	16.92
2559	NASDAQ	FFBC	Mon, Jul 22, 2002	17.55	18.85	17.55	18.74
2558	NASDAQ	FFBC	Fri, Jul 19, 2002	17.27	18.39	17.10	17.59
2557	NASDAQ	FFBC	Thu, Jul 18, 2002	18.22	18.40	17.30	17.30
2556	NASDAQ	FFBC	Wed, Jul 17, 2002	18.29	18.41	18.23	18.41
2555	NASDAQ	FFBC	Tue, Jul 16, 2002	18.23	18.61	18.23	18.40
2554	NASDAQ	FFBC	Mon, Jul 15, 2002	18.42	18.89	18.23	18.29
2553	NASDAQ	FFBC	Fri, Jul 12, 2002	18.99	18.99	18.41	18.42
2552	NASDAQ	FFBC	Thu, Jul 11, 2002	18.82	19.33	18.43	18.92
2551	NASDAQ	FFBC	Wed, Jul 10, 2002	18.67	19.15	18.48	19.13
2550	NASDAQ	FFBC	Tue, Jul 9, 2002	18.66	18.99	18.66	18.88
2549	NASDAQ	FFBC	Mon, Jul 8, 2002	18.67	19.32	18.60	18.85
2548	NASDAQ	FFBC	Fri, Jul 5, 2002	19.09	19.09	18.68	18.88
2547	NASDAQ	FFBC	Wed, Jul 3, 2002	19.02	19.50	18.80	18.90
2546	NASDAQ	FFBC	Tue, Jul 2, 2002	19.69	19.75	19.15	19.54
2545	NASDAQ	FFBC	Mon, Jul 1, 2002	19.88	19.92	19.15	19.59
2544	NASDAQ	FFBC	Fri, Jun 28, 2002	19.99	20.10	19.46	19.57
2543	NASDAQ	FFBC	Thu, Jun 27, 2002	20.29	20.50	19.70	19.99
2542	NASDAQ	FFBC	Wed, Jun 26, 2002	19.71	20.39	19.55	20.31
2541	NASDAQ	FFBC	Tue, Jun 25, 2002	19.88	20.42	19.54	19.93
2540	NASDAQ	FFBC	Mon, Jun 24, 2002	19.93	20.44	19.36	19.87
2539	NASDAQ	FFBC	Fri, Jun 21, 2002	19.51	20.15	19.43	19.93
2538	NASDAQ	FFBC	Thu, Jun 20, 2002	18.95	19.80	18.95	19.59
2537	NASDAQ	FFBC	Wed, Jun 19, 2002	19.81	20.42	18.94	19.17
2536	NASDAQ	FFBC	Tue, Jun 18, 2002	20.04	20.11	19.94	20.01
2535	NASDAQ	FFBC	Mon, Jun 17, 2002	19.41	20.04	19.07	20.03
2534	NASDAQ	FFBC	Fri, Jun 14, 2002	17.90	19.60	17.40	19.60
2533	NASDAQ	FFBC	Thu, Jun 13, 2002	18.61	18.61	17.91	18.20
2532	NASDAQ	FFBC	Wed, Jun 12, 2002	18.36	18.89	18.26	18.62
2531	NASDAQ	FFBC	Tue, Jun 11, 2002	18.11	18.67	18.11	18.50
2530	NASDAQ	FFBC	Mon, Jun 10, 2002	18.39	18.64	18.09	18.64
2529	NASDAQ	FFBC	Fri, Jun 7, 2002	17.80	18.56	17.50	18.40
2528	NASDAQ	FFBC	Thu, Jun 6, 2002	18.28	18.60	17.80	17.97
2527	NASDAQ	FFBC	Wed, Jun 5, 2002	18.00	18.74	17.70	18.35
2526	NASDAQ	FFBC	Tue, Jun 4, 2002	18.11	18.65	18.00	18.40
2525	NASDAQ	FFBC	Mon, Jun 3, 2002	18.42	18.92	18.00	18.50
2524	NASDAQ	FFBC	Fri, May 31, 2002	18.35	19.34	18.19	18.65
2523	NASDAQ	FFBC	Thu, May 30, 2002	18.88	19.12	17.90	19.00
2522	NASDAQ	FFBC	Wed, May 29, 2002	18.96	18.96	18.00	18.65
2521	NASDAQ	FFBC	Tue, May 28, 2002	19.00	19.00	18.45	18.80
2520	NASDAQ	FFBC	Fri, May 24, 2002	19.19	19.19	18.50	19.04
2519	NASDAQ	FFBC	Thu, May 23, 2002	18.66	19.11	18.65	19.06
2518	NASDAQ	FFBC	Wed, May 22, 2002	19.15	19.39	18.73	19.02
2517	NASDAQ	FFBC	Tue, May 21, 2002	19.16	19.53	18.75	19.12
2516	NASDAQ	FFBC	Mon, May 20, 2002	19.26	19.30	19.07	19.16
2515	NASDAQ	FFBC	Fri, May 17, 2002	19.10	19.50	19.07	19.25
2514	NASDAQ	FFBC	Thu, May 16, 2002	19.75	19.79	18.81	19.11
2513	NASDAQ	FFBC	Wed, May 15, 2002	19.91	20.16	19.14	19.63
2512	NASDAQ	FFBC	Tue, May 14, 2002	19.86	20.17	19.43	19.51
2511	NASDAQ	FFBC	Mon, May 13, 2002	19.40	20.00	19.05	19.86
2510	NASDAQ	FFBC	Fri, May 10, 2002	19.85	20.22	19.00	19.40
2509	NASDAQ	FFBC	Thu, May 9, 2002	20.00	20.36	19.83	19.83
2508	NASDAQ	FFBC	Wed, May 8, 2002	19.86	20.00	19.56	19.83
2507	NASDAQ	FFBC	Tue, May 7, 2002	19.87	20.00	19.56	19.59
2506	NASDAQ	FFBC	Mon, May 6, 2002	19.81	20.00	19.81	19.86
2505	NASDAQ	FFBC	Fri, May 3, 2002	19.20	19.87	19.20	19.82
2504	NASDAQ	FFBC	Thu, May 2, 2002	19.34	19.85	19.20	19.75
2503	NASDAQ	FFBC	Wed, May 1, 2002	19.00	19.35	18.94	19.17
2502	NASDAQ	FFBC	Tue, Apr 30, 2002	18.83	19.00	18.83	18.97
2501	NASDAQ	FFBC	Mon, Apr 29, 2002	18.67	18.91	18.66	18.89
2500	NASDAQ	FFBC	Fri, Apr 26, 2002	18.70	18.91	18.67	18.67
2499	NASDAQ	FFBC	Thu, Apr 25, 2002	18.70	18.95	18.61	18.87
2498	NASDAQ	FFBC	Wed, Apr 24, 2002	18.70	19.00	18.66	18.70
2497	NASDAQ	FFBC	Tue, Apr 23, 2002	18.83	18.90	18.50	18.84
2496	NASDAQ	FFBC	Mon, Apr 22, 2002	18.72	19.05	18.72	18.89
2495	NASDAQ	FFBC	Fri, Apr 19, 2002	18.87	19.16	18.69	18.79
2494	NASDAQ	FFBC	Thu, Apr 18, 2002	18.53	18.87	18.26	18.87
2493	NASDAQ	FFBC	Wed, Apr 17, 2002	18.43	18.90	18.40	18.68
2492	NASDAQ	FFBC	Tue, Apr 16, 2002	17.75	18.82	17.65	18.67
2491	NASDAQ	FFBC	Mon, Apr 15, 2002	18.00	18.00	17.67	17.71
2490	NASDAQ	FFBC	Fri, Apr 12, 2002	17.40	18.00	17.32	17.93
2489	NASDAQ	FFBC	Thu, Apr 11, 2002	17.65	17.75	17.24	17.29
2488	NASDAQ	FFBC	Wed, Apr 10, 2002	16.92	17.70	16.92	17.40
2487	NASDAQ	FFBC	Tue, Apr 9, 2002	16.74	16.98	16.65	16.80
2486	NASDAQ	FFBC	Mon, Apr 8, 2002	16.10	16.91	16.10	16.91
2485	NASDAQ	FFBC	Fri, Apr 5, 2002	16.15	16.35	16.09	16.20
2484	NASDAQ	FFBC	Thu, Apr 4, 2002	16.00	16.20	16.00	16.17
2483	NASDAQ	FFBC	Wed, Apr 3, 2002	16.05	16.17	16.00	16.01
2482	NASDAQ	FFBC	Tue, Apr 2, 2002	15.90	16.16	15.78	16.05
2481	NASDAQ	FFBC	Mon, Apr 1, 2002	15.92	15.92	15.72	15.80
2480	NASDAQ	FFBC	Thu, Mar 28, 2002	15.80	15.95	15.72	15.72
2479	NASDAQ	FFBC	Wed, Mar 27, 2002	15.73	15.95	15.73	15.90
2478	NASDAQ	FFBC	Tue, Mar 26, 2002	15.78	15.86	15.72	15.86
2477	NASDAQ	FFBC	Mon, Mar 25, 2002	15.83	15.93	15.70	15.71
2476	NASDAQ	FFBC	Fri, Mar 22, 2002	15.99	16.00	15.75	15.80
2475	NASDAQ	FFBC	Thu, Mar 21, 2002	15.88	16.06	15.88	16.06
2474	NASDAQ	FFBC	Wed, Mar 20, 2002	15.97	15.97	15.82	15.86
2473	NASDAQ	FFBC	Tue, Mar 19, 2002	15.82	15.98	15.78	15.78
2472	NASDAQ	FFBC	Mon, Mar 18, 2002	15.98	16.00	15.75	15.87
2471	NASDAQ	FFBC	Fri, Mar 15, 2002	15.70	15.99	15.65	15.99
2470	NASDAQ	FFBC	Thu, Mar 14, 2002	15.85	15.95	15.85	15.95
2469	NASDAQ	FFBC	Wed, Mar 13, 2002	15.90	15.99	15.85	15.99
2468	NASDAQ	FFBC	Tue, Mar 12, 2002	15.97	16.00	15.79	15.94
2467	NASDAQ	FFBC	Mon, Mar 11, 2002	15.83	16.00	15.76	15.87
2466	NASDAQ	FFBC	Fri, Mar 8, 2002	15.97	16.00	15.76	15.98
2465	NASDAQ	FFBC	Thu, Mar 7, 2002	16.00	16.00	15.91	16.00
2464	NASDAQ	FFBC	Wed, Mar 6, 2002	15.91	16.00	15.80	16.00
2463	NASDAQ	FFBC	Tue, Mar 5, 2002	15.98	16.03	15.72	15.91
2462	NASDAQ	FFBC	Mon, Mar 4, 2002	15.99	16.04	15.91	16.00
2461	NASDAQ	FFBC	Fri, Mar 1, 2002	15.81	16.00	15.75	15.95
2460	NASDAQ	FFBC	Thu, Feb 28, 2002	16.00	16.00	15.75	15.77
2459	NASDAQ	FFBC	Wed, Feb 27, 2002	16.00	16.05	15.83	16.00
2458	NASDAQ	FFBC	Tue, Feb 26, 2002	16.00	16.00	15.90	15.91
2457	NASDAQ	FFBC	Mon, Feb 25, 2002	15.85	16.00	15.85	15.95
2456	NASDAQ	FFBC	Fri, Feb 22, 2002	15.92	16.05	15.65	16.00
2455	NASDAQ	FFBC	Thu, Feb 21, 2002	16.05	16.05	15.65	15.76
2454	NASDAQ	FFBC	Wed, Feb 20, 2002	16.05	16.05	15.75	15.90
2453	NASDAQ	FFBC	Tue, Feb 19, 2002	16.00	16.05	15.75	15.75
2452	NASDAQ	FFBC	Fri, Feb 15, 2002	15.80	16.05	15.71	15.83
2451	NASDAQ	FFBC	Thu, Feb 14, 2002	16.07	16.24	15.78	15.80
2450	NASDAQ	FFBC	Wed, Feb 13, 2002	15.85	16.18	15.85	16.15
2449	NASDAQ	FFBC	Tue, Feb 12, 2002	16.28	16.28	15.80	15.80
2448	NASDAQ	FFBC	Mon, Feb 11, 2002	16.03	16.37	15.85	16.03
2447	NASDAQ	FFBC	Fri, Feb 8, 2002	16.29	16.35	16.00	16.35
2446	NASDAQ	FFBC	Thu, Feb 7, 2002	16.42	16.42	16.22	16.29
2445	NASDAQ	FFBC	Wed, Feb 6, 2002	16.30	16.52	16.20	16.22
2444	NASDAQ	FFBC	Tue, Feb 5, 2002	16.45	16.65	16.33	16.55
2443	NASDAQ	FFBC	Mon, Feb 4, 2002	16.57	16.73	16.49	16.49
2442	NASDAQ	FFBC	Fri, Feb 1, 2002	16.77	16.82	16.50	16.50
2441	NASDAQ	FFBC	Thu, Jan 31, 2002	16.95	16.95	16.77	16.80
2440	NASDAQ	FFBC	Wed, Jan 30, 2002	16.46	17.21	16.45	17.20
2439	NASDAQ	FFBC	Tue, Jan 29, 2002	16.76	16.90	16.50	16.50
2438	NASDAQ	FFBC	Mon, Jan 28, 2002	16.80	17.00	16.75	17.00
2437	NASDAQ	FFBC	Fri, Jan 25, 2002	16.80	16.93	16.75	16.80
2436	NASDAQ	FFBC	Thu, Jan 24, 2002	16.77	16.80	16.50	16.79
2435	NASDAQ	FFBC	Wed, Jan 23, 2002	16.14	16.94	15.75	16.73
2434	NASDAQ	FFBC	Tue, Jan 22, 2002	15.61	16.45	15.61	15.71
2433	NASDAQ	FFBC	Fri, Jan 18, 2002	17.20	17.20	15.65	15.65
2432	NASDAQ	FFBC	Thu, Jan 17, 2002	17.14	17.20	16.70	17.20
2431	NASDAQ	FFBC	Wed, Jan 16, 2002	16.70	17.30	16.60	17.06
2430	NASDAQ	FFBC	Tue, Jan 15, 2002	16.35	16.61	16.35	16.50
2429	NASDAQ	FFBC	Mon, Jan 14, 2002	17.04	17.04	16.33	16.49
2428	NASDAQ	FFBC	Fri, Jan 11, 2002	17.05	17.49	16.70	16.81
2427	NASDAQ	FFBC	Thu, Jan 10, 2002	17.15	17.60	17.10	17.10
2426	NASDAQ	FFBC	Wed, Jan 9, 2002	18.00	18.06	17.10	17.10
2425	NASDAQ	FFBC	Tue, Jan 8, 2002	16.79	17.87	16.69	17.82
2424	NASDAQ	FFBC	Mon, Jan 7, 2002	17.75	17.94	16.68	16.73
2423	NASDAQ	FFBC	Fri, Jan 4, 2002	17.61	18.37	17.58	17.60
2422	NASDAQ	FFBC	Thu, Jan 3, 2002	17.40	18.00	17.36	17.70
2421	NASDAQ	FFBC	Wed, Jan 2, 2002	17.76	17.76	17.18	17.46
2420	NASDAQ	FFBC	Mon, Dec 31, 2001	18.15	18.15	17.64	17.65
2419	NASDAQ	FFBC	Fri, Dec 28, 2001	17.64	18.25	17.64	17.74
2418	NASDAQ	FFBC	Thu, Dec 27, 2001	17.73	18.09	17.65	17.68
2417	NASDAQ	FFBC	Wed, Dec 26, 2001	17.50	17.74	17.50	17.74
2416	NASDAQ	FFBC	Mon, Dec 24, 2001	17.26	17.65	17.26	17.46
2415	NASDAQ	FFBC	Fri, Dec 21, 2001	17.15	17.75	16.10	17.74
2414	NASDAQ	FFBC	Thu, Dec 20, 2001	17.30	17.50	16.74	16.74
2413	NASDAQ	FFBC	Wed, Dec 19, 2001	17.38	17.75	17.10	17.38
2412	NASDAQ	FFBC	Tue, Dec 18, 2001	17.15	18.05	16.74	17.75
2411	NASDAQ	FFBC	Mon, Dec 17, 2001	16.56	17.50	16.56	17.50
2410	NASDAQ	FFBC	Fri, Dec 14, 2001	16.75	17.12	16.71	17.12
2409	NASDAQ	FFBC	Thu, Dec 13, 2001	16.99	17.00	16.51	16.70
2408	NASDAQ	FFBC	Wed, Dec 12, 2001	16.20	16.90	16.20	16.90
2407	NASDAQ	FFBC	Tue, Dec 11, 2001	16.16	16.74	16.15	16.67
2406	NASDAQ	FFBC	Mon, Dec 10, 2001	16.35	16.73	16.16	16.16
2405	NASDAQ	FFBC	Fri, Dec 7, 2001	16.25	16.50	16.25	16.35
2404	NASDAQ	FFBC	Thu, Dec 6, 2001	16.52	16.72	16.21	16.50
2403	NASDAQ	FFBC	Wed, Dec 5, 2001	16.48	17.00	16.33	16.47
2402	NASDAQ	FFBC	Tue, Dec 4, 2001	16.39	16.75	16.35	16.48
2401	NASDAQ	FFBC	Mon, Dec 3, 2001	16.32	16.46	16.32	16.33
2400	NASDAQ	FFBC	Fri, Nov 30, 2001	16.60	16.71	16.41	16.41
2399	NASDAQ	FFBC	Thu, Nov 29, 2001	16.39	16.70	16.39	16.70
2398	NASDAQ	FFBC	Wed, Nov 28, 2001	16.75	16.75	16.30	16.70
2397	NASDAQ	FFBC	Tue, Nov 27, 2001	16.40	16.75	16.25	16.30
2396	NASDAQ	FFBC	Mon, Nov 26, 2001	16.31	16.75	16.25	16.42
2395	NASDAQ	FFBC	Fri, Nov 23, 2001	16.25	16.50	16.25	16.40
2394	NASDAQ	FFBC	Wed, Nov 21, 2001	16.30	16.50	16.30	16.50
2393	NASDAQ	FFBC	Tue, Nov 20, 2001	16.30	16.90	16.30	16.35
2392	NASDAQ	FFBC	Mon, Nov 19, 2001	16.25	16.53	16.25	16.35
2391	NASDAQ	FFBC	Fri, Nov 16, 2001	16.32	16.70	16.25	16.50
2390	NASDAQ	FFBC	Thu, Nov 15, 2001	16.15	16.79	16.15	16.25
2389	NASDAQ	FFBC	Wed, Nov 14, 2001	15.76	16.77	15.76	16.77
2388	NASDAQ	FFBC	Tue, Nov 13, 2001	16.06	16.44	15.93	15.95
2387	NASDAQ	FFBC	Mon, Nov 12, 2001	16.39	16.64	16.05	16.25
2386	NASDAQ	FFBC	Fri, Nov 9, 2001	16.15	16.15	15.99	15.99
2385	NASDAQ	FFBC	Thu, Nov 8, 2001	16.23	16.50	15.99	15.99
2384	NASDAQ	FFBC	Wed, Nov 7, 2001	16.38	16.59	16.34	16.34
2383	NASDAQ	FFBC	Tue, Nov 6, 2001	16.00	16.39	15.85	16.37
2382	NASDAQ	FFBC	Mon, Nov 5, 2001	16.25	16.26	15.71	15.95
2381	NASDAQ	FFBC	Fri, Nov 2, 2001	15.97	16.10	15.75	15.75
2380	NASDAQ	FFBC	Thu, Nov 1, 2001	15.79	16.15	15.50	16.05
2379	NASDAQ	FFBC	Wed, Oct 31, 2001	15.93	16.33	15.50	15.50
2378	NASDAQ	FFBC	Tue, Oct 30, 2001	15.72	16.31	15.53	15.92
2377	NASDAQ	FFBC	Mon, Oct 29, 2001	16.85	16.85	15.35	15.35
2376	NASDAQ	FFBC	Fri, Oct 26, 2001	16.92	17.00	16.61	16.75
2375	NASDAQ	FFBC	Thu, Oct 25, 2001	16.40	17.00	16.15	17.00
2374	NASDAQ	FFBC	Wed, Oct 24, 2001	16.48	16.71	16.40	16.45
2373	NASDAQ	FFBC	Tue, Oct 23, 2001	16.49	16.64	16.15	16.33
2372	NASDAQ	FFBC	Mon, Oct 22, 2001	16.07	16.50	16.00	16.49
2371	NASDAQ	FFBC	Fri, Oct 19, 2001	15.44	16.15	15.44	16.00
2370	NASDAQ	FFBC	Thu, Oct 18, 2001	16.07	16.10	15.44	15.54
2369	NASDAQ	FFBC	Wed, Oct 17, 2001	16.14	16.18	15.25	15.25
2368	NASDAQ	FFBC	Tue, Oct 16, 2001	15.99	16.20	15.85	16.10
2367	NASDAQ	FFBC	Mon, Oct 15, 2001	15.55	16.00	15.50	16.00
2366	NASDAQ	FFBC	Fri, Oct 12, 2001	15.99	15.99	15.59	15.75
2365	NASDAQ	FFBC	Thu, Oct 11, 2001	15.88	16.10	15.76	15.99
2364	NASDAQ	FFBC	Wed, Oct 10, 2001	15.30	16.00	15.30	16.00
2363	NASDAQ	FFBC	Tue, Oct 9, 2001	15.40	15.50	15.05	15.23
2362	NASDAQ	FFBC	Mon, Oct 8, 2001	15.60	15.60	15.35	15.39
2361	NASDAQ	FFBC	Fri, Oct 5, 2001	15.60	15.90	15.34	15.69
2360	NASDAQ	FFBC	Thu, Oct 4, 2001	15.64	15.85	15.58	15.60
2359	NASDAQ	FFBC	Wed, Oct 3, 2001	15.75	15.77	15.41	15.62
2358	NASDAQ	FFBC	Tue, Oct 2, 2001	16.09	16.10	15.34	15.97
2357	NASDAQ	FFBC	Mon, Oct 1, 2001	15.85	15.85	15.35	15.36
2356	NASDAQ	FFBC	Fri, Sep 28, 2001	15.80	16.72	15.21	15.51
2355	NASDAQ	FFBC	Thu, Sep 27, 2001	15.21	15.80	15.21	15.80
2354	NASDAQ	FFBC	Wed, Sep 26, 2001	15.75	16.00	15.24	15.56
2353	NASDAQ	FFBC	Tue, Sep 25, 2001	15.48	15.75	14.88	14.97
2352	NASDAQ	FFBC	Mon, Sep 24, 2001	15.72	15.72	15.20	15.44
2351	NASDAQ	FFBC	Fri, Sep 21, 2001	14.95	15.68	14.58	15.46
2350	NASDAQ	FFBC	Thu, Sep 20, 2001	16.14	16.97	15.00	15.56
2349	NASDAQ	FFBC	Wed, Sep 19, 2001	16.08	17.23	16.08	17.23
2348	NASDAQ	FFBC	Tue, Sep 18, 2001	16.25	16.62	16.13	16.47
2347	NASDAQ	FFBC	Mon, Sep 17, 2001	16.35	17.09	16.01	16.52
2346	NASDAQ	FFBC	Mon, Sep 10, 2001	16.40	16.74	16.18	16.39
2345	NASDAQ	FFBC	Fri, Sep 7, 2001	16.47	16.55	16.18	16.25
2344	NASDAQ	FFBC	Thu, Sep 6, 2001	16.47	16.84	16.46	16.46
2343	NASDAQ	FFBC	Wed, Sep 5, 2001	16.84	16.97	16.48	16.72
2342	NASDAQ	FFBC	Tue, Sep 4, 2001	16.46	16.87	16.45	16.48
2341	NASDAQ	FFBC	Fri, Aug 31, 2001	16.50	16.60	16.46	16.46
2340	NASDAQ	FFBC	Thu, Aug 30, 2001	16.80	16.80	16.47	16.47
2339	NASDAQ	FFBC	Wed, Aug 29, 2001	16.65	16.83	16.50	16.52
2338	NASDAQ	FFBC	Tue, Aug 28, 2001	16.39	16.74	16.39	16.66
2337	NASDAQ	FFBC	Mon, Aug 27, 2001	16.84	16.97	16.40	16.59
2336	NASDAQ	FFBC	Fri, Aug 24, 2001	16.70	16.98	16.50	16.90
2335	NASDAQ	FFBC	Thu, Aug 23, 2001	16.90	16.90	16.46	16.46
2334	NASDAQ	FFBC	Wed, Aug 22, 2001	16.55	17.00	16.52	17.00
2333	NASDAQ	FFBC	Tue, Aug 21, 2001	16.65	16.91	16.50	16.50
2332	NASDAQ	FFBC	Mon, Aug 20, 2001	16.83	16.95	16.65	16.95
2331	NASDAQ	FFBC	Fri, Aug 17, 2001	16.84	16.84	16.71	16.74
2330	NASDAQ	FFBC	Thu, Aug 16, 2001	16.68	16.88	16.68	16.86
2329	NASDAQ	FFBC	Wed, Aug 15, 2001	16.75	16.88	16.47	16.47
2328	NASDAQ	FFBC	Tue, Aug 14, 2001	16.56	16.92	16.38	16.69
2327	NASDAQ	FFBC	Mon, Aug 13, 2001	16.54	16.80	16.54	16.60
2326	NASDAQ	FFBC	Fri, Aug 10, 2001	16.89	16.89	16.60	16.74
2325	NASDAQ	FFBC	Thu, Aug 9, 2001	16.35	16.84	16.35	16.79
2324	NASDAQ	FFBC	Wed, Aug 8, 2001	16.79	16.83	16.21	16.21
2323	NASDAQ	FFBC	Tue, Aug 7, 2001	16.72	16.84	16.03	16.64
2322	NASDAQ	FFBC	Mon, Aug 6, 2001	16.72	17.00	16.72	16.73
2321	NASDAQ	FFBC	Fri, Aug 3, 2001	17.20	17.20	16.72	16.72
2320	NASDAQ	FFBC	Thu, Aug 2, 2001	17.09	17.29	17.09	17.13
2319	NASDAQ	FFBC	Wed, Aug 1, 2001	16.74	17.21	16.73	17.10
2318	NASDAQ	FFBC	Tue, Jul 31, 2001	16.90	16.90	16.72	16.75
2317	NASDAQ	FFBC	Mon, Jul 30, 2001	16.80	16.85	16.72	16.85
2316	NASDAQ	FFBC	Fri, Jul 27, 2001	17.00	17.00	16.82	16.88
2315	NASDAQ	FFBC	Thu, Jul 26, 2001	16.68	17.44	16.68	17.00
2314	NASDAQ	FFBC	Wed, Jul 25, 2001	16.30	16.98	16.30	16.80
2313	NASDAQ	FFBC	Tue, Jul 24, 2001	16.26	16.66	16.26	16.48
2312	NASDAQ	FFBC	Mon, Jul 23, 2001	16.70	16.86	16.10	16.41
2311	NASDAQ	FFBC	Fri, Jul 20, 2001	16.87	17.15	16.70	16.85
2310	NASDAQ	FFBC	Thu, Jul 19, 2001	16.71	17.04	16.71	16.99
2309	NASDAQ	FFBC	Wed, Jul 18, 2001	16.75	17.10	16.60	16.60
2308	NASDAQ	FFBC	Tue, Jul 17, 2001	16.83	17.00	16.60	16.99
2307	NASDAQ	FFBC	Mon, Jul 16, 2001	16.88	17.00	16.75	16.75
2306	NASDAQ	FFBC	Fri, Jul 13, 2001	16.75	16.90	16.75	16.82
2305	NASDAQ	FFBC	Thu, Jul 12, 2001	16.60	16.81	16.60	16.70
2304	NASDAQ	FFBC	Wed, Jul 11, 2001	16.00	16.70	16.00	16.59
2303	NASDAQ	FFBC	Tue, Jul 10, 2001	16.50	16.69	16.00	16.00
2302	NASDAQ	FFBC	Mon, Jul 9, 2001	15.83	16.59	15.80	16.50
2301	NASDAQ	FFBC	Fri, Jul 6, 2001	16.05	16.33	15.75	15.82
2300	NASDAQ	FFBC	Thu, Jul 5, 2001	16.20	16.32	16.01	16.10
2299	NASDAQ	FFBC	Tue, Jul 3, 2001	16.44	16.44	15.97	16.25
2298	NASDAQ	FFBC	Mon, Jul 2, 2001	15.95	16.49	15.85	16.33
2297	NASDAQ	FFBC	Fri, Jun 29, 2001	15.57	17.08	15.40	17.08
2296	NASDAQ	FFBC	Thu, Jun 28, 2001	15.72	16.07	15.35	15.57
2295	NASDAQ	FFBC	Wed, Jun 27, 2001	15.35	15.69	15.31	15.58
2294	NASDAQ	FFBC	Tue, Jun 26, 2001	14.77	15.34	14.76	15.33
2293	NASDAQ	FFBC	Mon, Jun 25, 2001	14.76	14.97	14.51	14.58
2292	NASDAQ	FFBC	Fri, Jun 22, 2001	15.33	15.40	15.00	15.00
2291	NASDAQ	FFBC	Thu, Jun 21, 2001	15.36	15.45	15.33	15.40
2290	NASDAQ	FFBC	Wed, Jun 20, 2001	15.31	15.36	15.30	15.36
2289	NASDAQ	FFBC	Tue, Jun 19, 2001	15.41	15.45	15.32	15.32
2288	NASDAQ	FFBC	Mon, Jun 18, 2001	15.26	15.45	15.26	15.35
2287	NASDAQ	FFBC	Fri, Jun 15, 2001	15.28	15.50	15.06	15.34
2286	NASDAQ	FFBC	Thu, Jun 14, 2001	15.07	15.24	15.00	15.00
2285	NASDAQ	FFBC	Wed, Jun 13, 2001	15.00	15.45	15.00	15.38
2284	NASDAQ	FFBC	Tue, Jun 12, 2001	14.77	15.50	14.75	15.07
2283	NASDAQ	FFBC	Mon, Jun 11, 2001	15.02	15.28	14.81	14.91
2282	NASDAQ	FFBC	Fri, Jun 8, 2001	15.53	15.53	15.22	15.25
2281	NASDAQ	FFBC	Thu, Jun 7, 2001	15.45	15.55	15.44	15.55
2280	NASDAQ	FFBC	Wed, Jun 6, 2001	15.45	15.55	15.45	15.45
2279	NASDAQ	FFBC	Tue, Jun 5, 2001	15.54	15.62	15.45	15.50
2278	NASDAQ	FFBC	Mon, Jun 4, 2001	15.17	15.55	15.17	15.55
2277	NASDAQ	FFBC	Fri, Jun 1, 2001	14.95	15.22	14.75	15.16
2276	NASDAQ	FFBC	Thu, May 31, 2001	15.00	15.00	14.64	14.75
2275	NASDAQ	FFBC	Wed, May 30, 2001	14.50	14.83	14.50	14.60
2274	NASDAQ	FFBC	Tue, May 29, 2001	15.06	15.06	14.50	14.50
2273	NASDAQ	FFBC	Fri, May 25, 2001	15.11	15.40	15.05	15.14
2272	NASDAQ	FFBC	Thu, May 24, 2001	15.70	15.80	14.75	14.95
2271	NASDAQ	FFBC	Wed, May 23, 2001	15.63	15.92	15.50	15.67
2270	NASDAQ	FFBC	Tue, May 22, 2001	15.91	15.98	15.90	15.92
2269	NASDAQ	FFBC	Mon, May 21, 2001	15.76	16.05	15.75	15.99
2268	NASDAQ	FFBC	Fri, May 18, 2001	15.79	15.98	15.55	15.68
2267	NASDAQ	FFBC	Thu, May 17, 2001	15.74	16.00	15.60	15.96
2266	NASDAQ	FFBC	Wed, May 16, 2001	15.75	16.00	15.50	15.64
2265	NASDAQ	FFBC	Tue, May 15, 2001	15.19	15.70	15.18	15.70
2264	NASDAQ	FFBC	Mon, May 14, 2001	15.23	15.50	15.18	15.18
2263	NASDAQ	FFBC	Fri, May 11, 2001	15.25	15.48	15.24	15.24
2262	NASDAQ	FFBC	Thu, May 10, 2001	15.50	15.55	15.23	15.23
2261	NASDAQ	FFBC	Wed, May 9, 2001	15.50	15.66	15.49	15.55
2260	NASDAQ	FFBC	Tue, May 8, 2001	15.50	15.72	15.50	15.72
2259	NASDAQ	FFBC	Mon, May 7, 2001	15.79	15.84	15.45	15.45
2258	NASDAQ	FFBC	Fri, May 4, 2001	15.80	15.80	15.50	15.75
2257	NASDAQ	FFBC	Thu, May 3, 2001	15.80	15.89	15.80	15.80
2256	NASDAQ	FFBC	Wed, May 2, 2001	15.70	15.91	15.70	15.80
2255	NASDAQ	FFBC	Tue, May 1, 2001	15.37	15.68	15.36	15.60
2254	NASDAQ	FFBC	Mon, Apr 30, 2001	15.50	15.75	15.35	15.37
2253	NASDAQ	FFBC	Fri, Apr 27, 2001	15.41	15.67	15.40	15.50
2252	NASDAQ	FFBC	Thu, Apr 26, 2001	15.50	15.70	15.31	15.40
2251	NASDAQ	FFBC	Wed, Apr 25, 2001	15.57	15.61	15.30	15.50
2250	NASDAQ	FFBC	Tue, Apr 24, 2001	15.68	15.79	15.56	15.60
2249	NASDAQ	FFBC	Mon, Apr 23, 2001	16.10	16.10	15.55	15.55
2248	NASDAQ	FFBC	Fri, Apr 20, 2001	16.84	16.84	15.99	15.99
2247	NASDAQ	FFBC	Thu, Apr 19, 2001	16.32	16.75	16.31	16.75
2246	NASDAQ	FFBC	Wed, Apr 18, 2001	15.99	16.62	15.99	16.36
2245	NASDAQ	FFBC	Tue, Apr 17, 2001	15.94	16.00	15.80	15.99
2244	NASDAQ	FFBC	Mon, Apr 16, 2001	15.63	16.00	15.63	15.98
2243	NASDAQ	FFBC	Thu, Apr 12, 2001	15.50	15.85	15.31	15.85
2242	NASDAQ	FFBC	Wed, Apr 11, 2001	15.50	15.60	15.20	15.47
2241	NASDAQ	FFBC	Tue, Apr 10, 2001	15.20	15.50	15.06	15.45
2240	NASDAQ	FFBC	Mon, Apr 9, 2001	15.25	15.50	15.12	15.20
2239	NASDAQ	FFBC	Fri, Apr 6, 2001	15.38	15.50	15.08	15.19
2238	NASDAQ	FFBC	Thu, Apr 5, 2001	15.00	15.50	14.88	15.50
2237	NASDAQ	FFBC	Wed, Apr 4, 2001	14.63	15.00	14.63	14.75
2236	NASDAQ	FFBC	Tue, Apr 3, 2001	15.06	15.06	14.75	15.00
2235	NASDAQ	FFBC	Mon, Apr 2, 2001	15.31	15.31	14.63	14.75
2234	NASDAQ	FFBC	Fri, Mar 30, 2001	15.13	15.50	14.75	15.00
2233	NASDAQ	FFBC	Thu, Mar 29, 2001	14.44	15.13	14.44	14.94
2232	NASDAQ	FFBC	Wed, Mar 28, 2001	14.56	14.75	14.44	14.44
2231	NASDAQ	FFBC	Tue, Mar 27, 2001	14.50	14.56	14.50	14.50
2230	NASDAQ	FFBC	Mon, Mar 26, 2001	14.81	14.81	14.44	14.50
2229	NASDAQ	FFBC	Fri, Mar 23, 2001	14.94	15.25	14.56	14.56
2228	NASDAQ	FFBC	Thu, Mar 22, 2001	15.38	15.38	14.38	15.00
2227	NASDAQ	FFBC	Wed, Mar 21, 2001	15.19	15.69	15.19	15.19
2226	NASDAQ	FFBC	Tue, Mar 20, 2001	15.69	15.75	15.13	15.19
2225	NASDAQ	FFBC	Mon, Mar 19, 2001	15.81	15.94	15.31	15.44
2224	NASDAQ	FFBC	Fri, Mar 16, 2001	15.84	16.00	15.81	15.88
2223	NASDAQ	FFBC	Thu, Mar 15, 2001	15.69	16.00	15.69	15.94
2222	NASDAQ	FFBC	Wed, Mar 14, 2001	15.81	16.00	15.50	15.75
2221	NASDAQ	FFBC	Tue, Mar 13, 2001	15.69	15.94	15.56	15.88
2220	NASDAQ	FFBC	Mon, Mar 12, 2001	15.50	16.00	15.50	15.63
2219	NASDAQ	FFBC	Fri, Mar 9, 2001	15.25	15.88	15.25	15.50
2218	NASDAQ	FFBC	Thu, Mar 8, 2001	15.63	15.88	15.19	15.19
2217	NASDAQ	FFBC	Wed, Mar 7, 2001	15.72	15.75	15.44	15.63
2216	NASDAQ	FFBC	Tue, Mar 6, 2001	14.82	15.48	14.82	15.42
2215	NASDAQ	FFBC	Mon, Mar 5, 2001	15.00	15.00	14.64	14.70
2214	NASDAQ	FFBC	Fri, Mar 2, 2001	14.52	15.06	14.46	14.76
2213	NASDAQ	FFBC	Thu, Mar 1, 2001	14.52	14.76	14.52	14.76
2212	NASDAQ	FFBC	Wed, Feb 28, 2001	14.52	14.85	14.46	14.52
2211	NASDAQ	FFBC	Tue, Feb 27, 2001	15.06	15.12	14.17	14.41
2210	NASDAQ	FFBC	Mon, Feb 26, 2001	14.94	15.12	14.94	15.12
2209	NASDAQ	FFBC	Fri, Feb 23, 2001	14.70	14.94	14.58	14.94
2208	NASDAQ	FFBC	Thu, Feb 22, 2001	15.18	15.18	14.76	14.76
2207	NASDAQ	FFBC	Wed, Feb 21, 2001	14.94	15.83	14.94	15.18
2206	NASDAQ	FFBC	Tue, Feb 20, 2001	15.71	15.71	14.64	14.64
2205	NASDAQ	FFBC	Fri, Feb 16, 2001	15.83	16.43	15.30	15.48
2204	NASDAQ	FFBC	Thu, Feb 15, 2001	16.07	16.55	15.83	15.83
2203	NASDAQ	FFBC	Wed, Feb 14, 2001	16.13	16.19	16.07	16.19
2202	NASDAQ	FFBC	Tue, Feb 13, 2001	16.43	16.61	16.19	16.25
2201	NASDAQ	FFBC	Mon, Feb 12, 2001	15.83	16.61	15.83	16.37
2200	NASDAQ	FFBC	Fri, Feb 9, 2001	15.86	15.89	15.83	15.89
2199	NASDAQ	FFBC	Thu, Feb 8, 2001	15.83	16.07	15.83	15.83
2198	NASDAQ	FFBC	Wed, Feb 7, 2001	16.01	16.19	15.77	15.83
2197	NASDAQ	FFBC	Tue, Feb 6, 2001	15.89	16.31	15.89	16.13
2196	NASDAQ	FFBC	Mon, Feb 5, 2001	15.97	16.31	15.77	15.89
2195	NASDAQ	FFBC	Fri, Feb 2, 2001	16.13	16.37	16.01	16.01
2194	NASDAQ	FFBC	Thu, Feb 1, 2001	16.19	16.55	16.07	16.07
2193	NASDAQ	FFBC	Wed, Jan 31, 2001	16.55	16.67	16.19	16.19
2192	NASDAQ	FFBC	Tue, Jan 30, 2001	16.61	16.61	16.31	16.49
2191	NASDAQ	FFBC	Mon, Jan 29, 2001	15.86	16.61	15.86	16.61
2190	NASDAQ	FFBC	Fri, Jan 26, 2001	15.61	15.98	15.60	15.89
2189	NASDAQ	FFBC	Thu, Jan 25, 2001	16.19	16.37	15.83	15.83
2188	NASDAQ	FFBC	Wed, Jan 24, 2001	15.95	16.25	15.95	16.25
2187	NASDAQ	FFBC	Tue, Jan 23, 2001	15.95	16.31	15.95	16.19
2186	NASDAQ	FFBC	Mon, Jan 22, 2001	15.71	16.13	15.71	16.01
2185	NASDAQ	FFBC	Fri, Jan 19, 2001	16.22	16.43	15.83	15.83
2184	NASDAQ	FFBC	Thu, Jan 18, 2001	16.19	16.55	16.13	16.19
2183	NASDAQ	FFBC	Wed, Jan 17, 2001	16.10	16.79	16.10	16.19
2182	NASDAQ	FFBC	Tue, Jan 16, 2001	15.36	16.25	15.36	16.19
2181	NASDAQ	FFBC	Fri, Jan 12, 2001	15.55	15.95	15.18	15.95
2180	NASDAQ	FFBC	Thu, Jan 11, 2001	16.01	16.13	15.54	15.77
2179	NASDAQ	FFBC	Wed, Jan 10, 2001	15.00	15.95	15.00	15.83
2178	NASDAQ	FFBC	Tue, Jan 9, 2001	15.36	15.48	15.24	15.48
2177	NASDAQ	FFBC	Mon, Jan 8, 2001	15.18	15.36	15.12	15.18
2176	NASDAQ	FFBC	Fri, Jan 5, 2001	16.06	16.06	15.12	15.12
2175	NASDAQ	FFBC	Thu, Jan 4, 2001	15.98	16.13	15.83	16.01
2174	NASDAQ	FFBC	Wed, Jan 3, 2001	16.07	16.07	15.60	16.07
2173	NASDAQ	FFBC	Tue, Jan 2, 2001	16.19	16.19	15.71	15.71
2172	NASDAQ	FFBC	Fri, Dec 29, 2000	16.07	16.19	15.95	16.19
2171	NASDAQ	FFBC	Thu, Dec 28, 2000	15.66	16.19	15.66	16.07
2170	NASDAQ	FFBC	Wed, Dec 27, 2000	15.51	15.95	15.48	15.95
2169	NASDAQ	FFBC	Tue, Dec 26, 2000	15.70	15.71	15.48	15.48
2168	NASDAQ	FFBC	Fri, Dec 22, 2000	15.18	15.66	15.09	15.54
2167	NASDAQ	FFBC	Thu, Dec 21, 2000	14.52	15.24	14.52	15.00
2166	NASDAQ	FFBC	Wed, Dec 20, 2000	15.00	15.24	14.76	14.76
2165	NASDAQ	FFBC	Tue, Dec 19, 2000	15.24	15.48	15.00	15.00
2164	NASDAQ	FFBC	Mon, Dec 18, 2000	15.24	15.48	15.18	15.18
2163	NASDAQ	FFBC	Fri, Dec 15, 2000	15.31	15.36	15.18	15.36
2162	NASDAQ	FFBC	Thu, Dec 14, 2000	15.36	15.60	15.24	15.60
2161	NASDAQ	FFBC	Wed, Dec 13, 2000	15.60	15.71	15.24	15.30
2160	NASDAQ	FFBC	Tue, Dec 12, 2000	15.60	15.71	15.48	15.60
2159	NASDAQ	FFBC	Mon, Dec 11, 2000	15.18	15.60	15.18	15.48
2158	NASDAQ	FFBC	Fri, Dec 8, 2000	15.18	15.24	15.00	15.24
2157	NASDAQ	FFBC	Thu, Dec 7, 2000	15.24	15.24	14.52	14.94
2156	NASDAQ	FFBC	Wed, Dec 6, 2000	15.66	15.70	15.12	15.24
2155	NASDAQ	FFBC	Tue, Dec 5, 2000	15.06	15.70	15.06	15.66
2154	NASDAQ	FFBC	Mon, Dec 4, 2000	15.34	15.34	14.88	15.06
2153	NASDAQ	FFBC	Fri, Dec 1, 2000	14.88	15.60	14.88	15.24
2152	NASDAQ	FFBC	Thu, Nov 30, 2000	15.02	15.33	14.76	14.82
2151	NASDAQ	FFBC	Wed, Nov 29, 2000	15.54	15.60	15.00	15.00
2150	NASDAQ	FFBC	Tue, Nov 28, 2000	15.73	15.83	15.42	15.54
2149	NASDAQ	FFBC	Mon, Nov 27, 2000	15.66	15.89	15.66	15.71
2148	NASDAQ	FFBC	Fri, Nov 24, 2000	15.48	15.71	15.42	15.66
2147	NASDAQ	FFBC	Wed, Nov 22, 2000	15.24	15.60	15.12	15.42
2146	NASDAQ	FFBC	Tue, Nov 21, 2000	15.00	15.48	14.94	15.36
2145	NASDAQ	FFBC	Mon, Nov 20, 2000	14.94	15.54	14.94	15.12
2144	NASDAQ	FFBC	Fri, Nov 17, 2000	15.12	15.36	14.94	14.94
2143	NASDAQ	FFBC	Thu, Nov 16, 2000	14.88	15.18	14.76	15.06
2142	NASDAQ	FFBC	Wed, Nov 15, 2000	15.24	15.42	14.52	14.76
2141	NASDAQ	FFBC	Tue, Nov 14, 2000	15.60	15.66	15.36	15.48
2140	NASDAQ	FFBC	Mon, Nov 13, 2000	15.18	15.60	15.00	15.60
2139	NASDAQ	FFBC	Fri, Nov 10, 2000	15.48	15.48	15.12	15.18
2138	NASDAQ	FFBC	Thu, Nov 9, 2000	15.54	15.54	14.88	15.36
2137	NASDAQ	FFBC	Wed, Nov 8, 2000	15.45	15.60	15.42	15.60
2136	NASDAQ	FFBC	Tue, Nov 7, 2000	15.12	15.42	15.00	15.42
2135	NASDAQ	FFBC	Mon, Nov 6, 2000	15.24	15.24	15.12	15.12
2134	NASDAQ	FFBC	Fri, Nov 3, 2000	15.00	15.36	14.64	15.36
2133	NASDAQ	FFBC	Thu, Nov 2, 2000	15.24	15.24	14.88	15.24
2132	NASDAQ	FFBC	Wed, Nov 1, 2000	15.00	15.12	14.88	15.12
2131	NASDAQ	FFBC	Tue, Oct 31, 2000	14.70	15.00	14.70	14.76
2130	NASDAQ	FFBC	Mon, Oct 30, 2000	14.29	14.76	14.29	14.64
2129	NASDAQ	FFBC	Fri, Oct 27, 2000	14.41	14.64	14.35	14.52
2128	NASDAQ	FFBC	Thu, Oct 26, 2000	14.46	14.58	14.05	14.23
2127	NASDAQ	FFBC	Wed, Oct 25, 2000	13.93	14.76	13.93	14.52
2126	NASDAQ	FFBC	Tue, Oct 24, 2000	13.99	14.94	13.99	14.64
2125	NASDAQ	FFBC	Mon, Oct 23, 2000	13.45	15.00	13.41	15.00
2124	NASDAQ	FFBC	Fri, Oct 20, 2000	13.45	13.99	13.39	13.39
2123	NASDAQ	FFBC	Thu, Oct 19, 2000	14.17	14.17	13.33	13.81
2122	NASDAQ	FFBC	Wed, Oct 18, 2000	14.29	14.29	13.81	13.81
2121	NASDAQ	FFBC	Tue, Oct 17, 2000	14.23	14.23	13.69	14.05
2120	NASDAQ	FFBC	Mon, Oct 16, 2000	13.57	14.41	13.57	13.57
2119	NASDAQ	FFBC	Fri, Oct 13, 2000	13.57	14.41	13.57	14.20
2118	NASDAQ	FFBC	Thu, Oct 12, 2000	14.41	14.52	13.45	14.29
2117	NASDAQ	FFBC	Wed, Oct 11, 2000	14.29	14.52	14.23	14.41
2116	NASDAQ	FFBC	Tue, Oct 10, 2000	14.66	14.94	14.52	14.54
2115	NASDAQ	FFBC	Mon, Oct 9, 2000	15.00	15.24	14.05	15.24
2114	NASDAQ	FFBC	Fri, Oct 6, 2000	15.30	15.42	15.12	15.12
2113	NASDAQ	FFBC	Thu, Oct 5, 2000	15.89	15.92	15.24	15.71
2112	NASDAQ	FFBC	Wed, Oct 4, 2000	14.76	15.95	13.87	15.83
2111	NASDAQ	FFBC	Tue, Oct 3, 2000	15.30	15.30	14.79	14.79
2110	NASDAQ	FFBC	Mon, Oct 2, 2000	15.06	15.42	14.76	15.30
2109	NASDAQ	FFBC	Fri, Sep 29, 2000	15.12	15.30	15.00	15.00
2108	NASDAQ	FFBC	Thu, Sep 28, 2000	15.06	15.30	15.06	15.30
2107	NASDAQ	FFBC	Wed, Sep 27, 2000	15.36	15.36	15.00	15.24
2106	NASDAQ	FFBC	Tue, Sep 26, 2000	15.24	15.24	14.29	15.18
2105	NASDAQ	FFBC	Mon, Sep 25, 2000	15.42	15.42	15.24	15.24
2104	NASDAQ	FFBC	Fri, Sep 22, 2000	15.45	15.54	15.24	15.48
2103	NASDAQ	FFBC	Thu, Sep 21, 2000	15.71	15.77	15.24	15.24
2102	NASDAQ	FFBC	Wed, Sep 20, 2000	15.71	15.71	15.00	15.71
2101	NASDAQ	FFBC	Tue, Sep 19, 2000	15.95	15.95	15.71	15.83
2100	NASDAQ	FFBC	Mon, Sep 18, 2000	15.83	15.95	15.71	15.95
2099	NASDAQ	FFBC	Fri, Sep 15, 2000	15.12	16.31	15.12	15.79
2098	NASDAQ	FFBC	Thu, Sep 14, 2000	16.07	16.19	15.95	16.19
2097	NASDAQ	FFBC	Wed, Sep 13, 2000	15.71	15.71	15.66	15.66
2096	NASDAQ	FFBC	Tue, Sep 12, 2000	15.98	16.13	15.66	15.66
2095	NASDAQ	FFBC	Mon, Sep 11, 2000	16.13	16.31	15.95	16.07
2094	NASDAQ	FFBC	Fri, Sep 8, 2000	16.13	16.31	16.07	16.31
2093	NASDAQ	FFBC	Thu, Sep 7, 2000	16.07	16.19	15.95	16.07
2092	NASDAQ	FFBC	Wed, Sep 6, 2000	16.25	16.25	15.06	16.07
2091	NASDAQ	FFBC	Tue, Sep 5, 2000	16.31	16.37	16.25	16.25
2090	NASDAQ	FFBC	Fri, Sep 1, 2000	16.19	16.49	16.19	16.37
2089	NASDAQ	FFBC	Thu, Aug 31, 2000	16.43	16.55	16.07	16.07
2088	NASDAQ	FFBC	Wed, Aug 30, 2000	16.43	16.73	16.07	16.43
2087	NASDAQ	FFBC	Tue, Aug 29, 2000	16.91	17.02	16.43	16.43
2086	NASDAQ	FFBC	Mon, Aug 28, 2000	16.79	16.91	16.28	16.91
2085	NASDAQ	FFBC	Fri, Aug 25, 2000	16.99	17.14	16.79	16.96
2084	NASDAQ	FFBC	Thu, Aug 24, 2000	16.85	17.08	16.79	16.96
2083	NASDAQ	FFBC	Wed, Aug 23, 2000	16.82	17.02	16.79	16.96
2082	NASDAQ	FFBC	Tue, Aug 22, 2000	16.79	17.20	16.79	17.14
2081	NASDAQ	FFBC	Mon, Aug 21, 2000	16.43	17.14	16.43	17.02
2080	NASDAQ	FFBC	Fri, Aug 18, 2000	16.96	17.02	16.67	16.67
2079	NASDAQ	FFBC	Thu, Aug 17, 2000	16.85	17.02	16.43	16.96
2078	NASDAQ	FFBC	Wed, Aug 16, 2000	16.91	17.02	16.79	16.85
2077	NASDAQ	FFBC	Tue, Aug 15, 2000	16.79	17.02	16.67	16.73
2076	NASDAQ	FFBC	Mon, Aug 14, 2000	16.73	16.91	16.55	16.73
2075	NASDAQ	FFBC	Fri, Aug 11, 2000	16.67	16.91	16.67	16.91
2074	NASDAQ	FFBC	Thu, Aug 10, 2000	16.67	16.85	16.67	16.73
2073	NASDAQ	FFBC	Wed, Aug 9, 2000	16.67	16.96	16.67	16.85
2072	NASDAQ	FFBC	Tue, Aug 8, 2000	16.61	16.73	16.55	16.55
2071	NASDAQ	FFBC	Mon, Aug 7, 2000	16.37	16.67	16.37	16.61
2070	NASDAQ	FFBC	Fri, Aug 4, 2000	16.31	16.43	16.19	16.19
2069	NASDAQ	FFBC	Thu, Aug 3, 2000	15.95	16.96	15.89	16.31
2068	NASDAQ	FFBC	Wed, Aug 2, 2000	16.19	16.79	16.19	16.31
2067	NASDAQ	FFBC	Tue, Aug 1, 2000	16.19	16.91	15.83	16.73
2066	NASDAQ	FFBC	Mon, Jul 31, 2000	15.95	16.43	15.71	16.43
2065	NASDAQ	FFBC	Fri, Jul 28, 2000	15.74	16.22	15.71	15.83
2064	NASDAQ	FFBC	Thu, Jul 27, 2000	16.55	16.85	15.30	15.30
2063	NASDAQ	FFBC	Wed, Jul 26, 2000	16.55	16.73	16.55	16.67
2062	NASDAQ	FFBC	Tue, Jul 25, 2000	16.93	17.08	16.43	16.55
2061	NASDAQ	FFBC	Mon, Jul 24, 2000	17.38	17.38	16.67	16.91
2060	NASDAQ	FFBC	Fri, Jul 21, 2000	17.80	17.98	17.38	17.38
2059	NASDAQ	FFBC	Thu, Jul 20, 2000	17.86	17.98	17.62	17.80
2058	NASDAQ	FFBC	Wed, Jul 19, 2000	17.86	17.92	17.74	17.74
2057	NASDAQ	FFBC	Tue, Jul 18, 2000	17.86	18.04	17.80	17.86
2056	NASDAQ	FFBC	Mon, Jul 17, 2000	18.10	18.21	17.80	17.86
2055	NASDAQ	FFBC	Fri, Jul 14, 2000	17.74	18.10	17.74	18.10
2054	NASDAQ	FFBC	Thu, Jul 13, 2000	17.74	17.80	17.68	17.80
2053	NASDAQ	FFBC	Wed, Jul 12, 2000	17.62	17.80	17.62	17.80
2052	NASDAQ	FFBC	Tue, Jul 11, 2000	17.86	17.86	17.50	17.80
2051	NASDAQ	FFBC	Mon, Jul 10, 2000	17.98	18.04	17.50	17.50
2050	NASDAQ	FFBC	Fri, Jul 7, 2000	18.45	18.45	18.29	18.39
2049	NASDAQ	FFBC	Thu, Jul 6, 2000	18.33	18.45	17.98	18.45
2048	NASDAQ	FFBC	Wed, Jul 5, 2000	18.33	18.45	17.44	18.45
2047	NASDAQ	FFBC	Mon, Jul 3, 2000	18.75	18.75	17.80	17.80
2046	NASDAQ	FFBC	Fri, Jun 30, 2000	17.86	18.81	17.68	18.75
2045	NASDAQ	FFBC	Thu, Jun 29, 2000	18.10	18.10	17.74	17.86
2044	NASDAQ	FFBC	Wed, Jun 28, 2000	18.10	18.10	17.92	18.10
2043	NASDAQ	FFBC	Tue, Jun 27, 2000	17.96	18.10	17.96	18.10
2042	NASDAQ	FFBC	Mon, Jun 26, 2000	17.50	18.04	17.50	17.98
2041	NASDAQ	FFBC	Fri, Jun 23, 2000	17.62	17.80	17.50	17.50
2040	NASDAQ	FFBC	Thu, Jun 22, 2000	17.74	17.80	17.62	17.62
2039	NASDAQ	FFBC	Wed, Jun 21, 2000	17.86	17.86	17.50	17.68
2038	NASDAQ	FFBC	Tue, Jun 20, 2000	17.41	17.98	17.41	17.86
2037	NASDAQ	FFBC	Mon, Jun 19, 2000	17.74	17.86	17.50	17.80
2036	NASDAQ	FFBC	Fri, Jun 16, 2000	17.98	18.07	17.62	17.62
2035	NASDAQ	FFBC	Thu, Jun 15, 2000	17.95	17.98	17.74	17.98
2034	NASDAQ	FFBC	Wed, Jun 14, 2000	18.10	18.10	17.74	17.98
2033	NASDAQ	FFBC	Tue, Jun 13, 2000	17.38	18.10	17.38	18.10
2032	NASDAQ	FFBC	Mon, Jun 12, 2000	17.26	17.68	17.26	17.38
2031	NASDAQ	FFBC	Fri, Jun 9, 2000	17.38	17.62	17.38	17.62
2030	NASDAQ	FFBC	Thu, Jun 8, 2000	17.38	17.50	17.38	17.50
2029	NASDAQ	FFBC	Wed, Jun 7, 2000	17.29	17.50	17.26	17.44
2028	NASDAQ	FFBC	Tue, Jun 6, 2000	17.20	17.38	17.20	17.38
2027	NASDAQ	FFBC	Mon, Jun 5, 2000	17.14	17.56	17.02	17.20
2026	NASDAQ	FFBC	Fri, Jun 2, 2000	16.79	17.62	16.79	17.20
2025	NASDAQ	FFBC	Thu, Jun 1, 2000	16.91	16.96	16.67	16.91
2024	NASDAQ	FFBC	Wed, May 31, 2000	16.19	16.91	16.19	16.91
2023	NASDAQ	FFBC	Tue, May 30, 2000	16.07	16.91	16.07	16.91
2022	NASDAQ	FFBC	Fri, May 26, 2000	15.95	16.43	15.95	16.13
2021	NASDAQ	FFBC	Thu, May 25, 2000	16.43	16.43	15.95	15.95
2020	NASDAQ	FFBC	Wed, May 24, 2000	15.95	16.43	15.95	16.31
2019	NASDAQ	FFBC	Tue, May 23, 2000	16.31	16.43	16.07	16.13
2018	NASDAQ	FFBC	Mon, May 22, 2000	16.07	16.31	15.89	16.31
2017	NASDAQ	FFBC	Fri, May 19, 2000	16.31	16.37	15.83	16.19
2016	NASDAQ	FFBC	Thu, May 18, 2000	16.43	16.43	16.19	16.34
2015	NASDAQ	FFBC	Wed, May 17, 2000	16.61	16.96	16.61	16.96
2014	NASDAQ	FFBC	Tue, May 16, 2000	16.91	17.14	16.61	16.79
2013	NASDAQ	FFBC	Mon, May 15, 2000	16.91	16.93	16.43	16.56
2012	NASDAQ	FFBC	Fri, May 12, 2000	17.62	17.62	16.85	16.91
2011	NASDAQ	FFBC	Thu, May 11, 2000	17.38	17.62	17.02	17.62
2010	NASDAQ	FFBC	Wed, May 10, 2000	17.14	17.44	16.91	17.44
2009	NASDAQ	FFBC	Tue, May 9, 2000	16.91	17.98	16.67	17.98
2008	NASDAQ	FFBC	Mon, May 8, 2000	16.79	16.96	16.68	16.73
2007	NASDAQ	FFBC	Fri, May 5, 2000	17.02	17.02	16.67	16.67
2006	NASDAQ	FFBC	Thu, May 4, 2000	16.55	16.85	16.55	16.73
2005	NASDAQ	FFBC	Wed, May 3, 2000	16.91	17.08	16.55	16.61
2004	NASDAQ	FFBC	Tue, May 2, 2000	16.91	16.91	16.91	16.91
2003	NASDAQ	FFBC	Mon, May 1, 2000	16.79	17.14	16.79	17.02
2002	NASDAQ	FFBC	Fri, Apr 28, 2000	16.49	17.14	16.49	16.96
2001	NASDAQ	FFBC	Thu, Apr 27, 2000	16.55	17.14	16.43	17.14
2000	NASDAQ	FFBC	Wed, Apr 26, 2000	16.19	16.85	16.19	16.55
1999	NASDAQ	FFBC	Tue, Apr 25, 2000	16.67	17.14	16.67	16.91
1998	NASDAQ	FFBC	Mon, Apr 24, 2000	17.02	17.14	16.49	17.02
1997	NASDAQ	FFBC	Thu, Apr 20, 2000	16.85	17.02	16.49	17.02
1996	NASDAQ	FFBC	Wed, Apr 19, 2000	16.67	16.79	16.55	16.79
1995	NASDAQ	FFBC	Tue, Apr 18, 2000	16.73	17.02	16.19	16.96
1994	NASDAQ	FFBC	Mon, Apr 17, 2000	16.61	17.02	16.31	17.02
1993	NASDAQ	FFBC	Fri, Apr 14, 2000	16.85	16.91	16.19	16.43
1992	NASDAQ	FFBC	Thu, Apr 13, 2000	16.79	16.85	16.43	16.85
1991	NASDAQ	FFBC	Wed, Apr 12, 2000	17.08	17.20	16.67	17.14
1990	NASDAQ	FFBC	Tue, Apr 11, 2000	17.02	17.20	16.91	17.08
1989	NASDAQ	FFBC	Mon, Apr 10, 2000	17.02	17.20	16.79	16.91
1988	NASDAQ	FFBC	Fri, Apr 7, 2000	16.91	17.26	16.91	16.96
1987	NASDAQ	FFBC	Thu, Apr 6, 2000	17.26	17.26	17.02	17.02
1986	NASDAQ	FFBC	Wed, Apr 5, 2000	17.14	17.26	16.67	17.26
1985	NASDAQ	FFBC	Tue, Apr 4, 2000	17.62	17.62	16.79	16.91
1984	NASDAQ	FFBC	Mon, Apr 3, 2000	17.14	17.38	16.96	17.38
1983	NASDAQ	FFBC	Fri, Mar 31, 2000	16.67	17.20	16.67	17.14
1982	NASDAQ	FFBC	Thu, Mar 30, 2000	16.88	17.02	16.67	17.02
1981	NASDAQ	FFBC	Wed, Mar 29, 2000	16.93	17.08	16.67	16.67
1980	NASDAQ	FFBC	Tue, Mar 28, 2000	16.67	17.08	16.67	16.79
1979	NASDAQ	FFBC	Mon, Mar 27, 2000	16.79	16.79	16.67	16.67
1978	NASDAQ	FFBC	Fri, Mar 24, 2000	17.02	17.08	16.67	16.67
1977	NASDAQ	FFBC	Thu, Mar 23, 2000	17.38	17.38	17.02	17.02
1976	NASDAQ	FFBC	Wed, Mar 22, 2000	17.26	17.38	17.08	17.32
1975	NASDAQ	FFBC	Tue, Mar 21, 2000	17.38	17.44	16.55	17.14
1974	NASDAQ	FFBC	Mon, Mar 20, 2000	17.41	17.68	17.38	17.38
1973	NASDAQ	FFBC	Fri, Mar 17, 2000	16.91	17.62	16.85	17.38
1972	NASDAQ	FFBC	Thu, Mar 16, 2000	17.32	18.39	16.96	18.16
1971	NASDAQ	FFBC	Wed, Mar 15, 2000	16.82	17.56	16.79	17.50
1970	NASDAQ	FFBC	Tue, Mar 14, 2000	16.79	17.08	16.79	17.08
1969	NASDAQ	FFBC	Mon, Mar 13, 2000	16.61	17.14	16.61	16.73
1968	NASDAQ	FFBC	Fri, Mar 10, 2000	16.91	17.14	16.85	16.85
1967	NASDAQ	FFBC	Thu, Mar 9, 2000	16.91	17.14	16.67	17.14
1966	NASDAQ	FFBC	Wed, Mar 8, 2000	17.08	17.62	16.91	17.14
1965	NASDAQ	FFBC	Tue, Mar 7, 2000	18.10	18.33	16.96	16.96
1964	NASDAQ	FFBC	Mon, Mar 6, 2000	18.10	18.51	18.10	18.21
1963	NASDAQ	FFBC	Fri, Mar 3, 2000	18.10	18.51	17.98	18.21
1962	NASDAQ	FFBC	Thu, Mar 2, 2000	18.21	18.51	18.10	18.10
1961	NASDAQ	FFBC	Wed, Mar 1, 2000	18.24	18.81	17.98	18.81
1960	NASDAQ	FFBC	Tue, Feb 29, 2000	17.98	18.21	17.74	18.21
1959	NASDAQ	FFBC	Mon, Feb 28, 2000	17.68	18.10	17.56	17.86
1958	NASDAQ	FFBC	Fri, Feb 25, 2000	17.86	18.10	17.80	17.98
1957	NASDAQ	FFBC	Thu, Feb 24, 2000	17.74	18.04	17.62	17.86
1956	NASDAQ	FFBC	Wed, Feb 23, 2000	17.98	18.10	17.62	17.68
1955	NASDAQ	FFBC	Tue, Feb 22, 2000	17.86	17.98	17.62	17.86
1954	NASDAQ	FFBC	Fri, Feb 18, 2000	17.86	17.86	17.62	17.62
1953	NASDAQ	FFBC	Thu, Feb 17, 2000	17.62	17.86	17.62	17.74
1952	NASDAQ	FFBC	Wed, Feb 16, 2000	17.62	17.74	17.50	17.62
1951	NASDAQ	FFBC	Tue, Feb 15, 2000	17.62	17.74	17.50	17.68
1950	NASDAQ	FFBC	Mon, Feb 14, 2000	17.17	17.74	17.17	17.74
1949	NASDAQ	FFBC	Fri, Feb 11, 2000	17.62	18.10	17.62	17.68
1948	NASDAQ	FFBC	Thu, Feb 10, 2000	17.62	17.77	17.62	17.74
1947	NASDAQ	FFBC	Wed, Feb 9, 2000	17.62	18.04	17.62	17.62
1946	NASDAQ	FFBC	Tue, Feb 8, 2000	17.62	17.86	17.62	17.74
1945	NASDAQ	FFBC	Mon, Feb 7, 2000	17.86	17.98	17.62	17.62
1944	NASDAQ	FFBC	Fri, Feb 4, 2000	17.50	17.86	17.50	17.62
1943	NASDAQ	FFBC	Thu, Feb 3, 2000	17.62	18.10	17.50	17.62
1942	NASDAQ	FFBC	Wed, Feb 2, 2000	17.56	17.92	17.26	17.50
1941	NASDAQ	FFBC	Tue, Feb 1, 2000	17.50	17.80	17.50	17.80
1940	NASDAQ	FFBC	Mon, Jan 31, 2000	17.62	17.86	17.38	17.50
1939	NASDAQ	FFBC	Fri, Jan 28, 2000	17.98	18.16	17.74	17.74
1938	NASDAQ	FFBC	Thu, Jan 27, 2000	17.56	18.57	17.56	18.10
1937	NASDAQ	FFBC	Wed, Jan 26, 2000	16.96	18.04	16.96	18.04
1936	NASDAQ	FFBC	Tue, Jan 25, 2000	17.08	17.26	16.19	16.73
1935	NASDAQ	FFBC	Mon, Jan 24, 2000	17.98	18.10	17.08	17.56
1934	NASDAQ	FFBC	Fri, Jan 21, 2000	17.74	18.10	17.50	17.50
1933	NASDAQ	FFBC	Thu, Jan 20, 2000	17.26	18.21	16.43	18.21
1932	NASDAQ	FFBC	Wed, Jan 19, 2000	16.67	17.26	16.43	17.26
1931	NASDAQ	FFBC	Tue, Jan 18, 2000	15.54	17.38	15.54	16.91
1930	NASDAQ	FFBC	Fri, Jan 14, 2000	16.91	17.86	14.76	14.76
1929	NASDAQ	FFBC	Thu, Jan 13, 2000	15.30	17.62	15.27	16.91
1928	NASDAQ	FFBC	Wed, Jan 12, 2000	17.14	17.14	14.76	16.31
1927	NASDAQ	FFBC	Tue, Jan 11, 2000	18.04	18.04	16.91	17.14
1926	NASDAQ	FFBC	Mon, Jan 10, 2000	17.98	18.69	17.80	18.21
1925	NASDAQ	FFBC	Fri, Jan 7, 2000	18.04	18.57	18.04	18.10
1924	NASDAQ	FFBC	Thu, Jan 6, 2000	18.16	18.16	17.62	17.86
1923	NASDAQ	FFBC	Wed, Jan 5, 2000	17.92	18.16	17.86	18.10
1922	NASDAQ	FFBC	Tue, Jan 4, 2000	18.75	18.75	17.80	17.92
1921	NASDAQ	FFBC	Mon, Jan 3, 2000	20.12	20.12	17.98	18.10
1920	NASDAQ	FFBC	Fri, Dec 31, 1999	19.29	20.48	18.93	20.36
1919	NASDAQ	FFBC	Thu, Dec 30, 1999	18.99	18.99	18.81	18.81
1918	NASDAQ	FFBC	Wed, Dec 29, 1999	18.96	18.99	18.81	18.81
1917	NASDAQ	FFBC	Tue, Dec 28, 1999	18.33	19.17	18.33	19.05
1916	NASDAQ	FFBC	Mon, Dec 27, 1999	19.05	19.05	18.39	18.81
1915	NASDAQ	FFBC	Thu, Dec 23, 1999	19.05	19.76	19.05	19.17
1914	NASDAQ	FFBC	Wed, Dec 22, 1999	18.93	19.41	18.93	19.05
1913	NASDAQ	FFBC	Tue, Dec 21, 1999	19.29	19.29	18.51	19.05
1912	NASDAQ	FFBC	Mon, Dec 20, 1999	20.00	20.06	19.17	19.41
1911	NASDAQ	FFBC	Fri, Dec 17, 1999	20.89	20.89	19.82	20.60
1910	NASDAQ	FFBC	Thu, Dec 16, 1999	20.83	21.19	19.17	19.17
1909	NASDAQ	FFBC	Wed, Dec 15, 1999	20.48	21.25	20.24	21.25
1908	NASDAQ	FFBC	Tue, Dec 14, 1999	22.02	22.08	20.48	21.07
1907	NASDAQ	FFBC	Mon, Dec 13, 1999	21.07	22.44	21.07	22.44
1906	NASDAQ	FFBC	Fri, Dec 10, 1999	20.89	21.19	20.89	21.19
1905	NASDAQ	FFBC	Thu, Dec 9, 1999	21.07	21.22	20.48	20.89
1904	NASDAQ	FFBC	Wed, Dec 8, 1999	20.54	21.07	20.42	21.07
1903	NASDAQ	FFBC	Tue, Dec 7, 1999	20.30	20.95	20.30	20.60
1902	NASDAQ	FFBC	Mon, Dec 6, 1999	20.83	20.95	20.42	20.42
1901	NASDAQ	FFBC	Fri, Dec 3, 1999	20.24	20.95	20.24	20.54
1900	NASDAQ	FFBC	Thu, Dec 2, 1999	20.48	20.60	19.70	19.82
1899	NASDAQ	FFBC	Wed, Dec 1, 1999	20.48	21.43	20.24	20.54
1898	NASDAQ	FFBC	Tue, Nov 30, 1999	17.80	19.59	17.75	19.43
1897	NASDAQ	FFBC	Mon, Nov 29, 1999	19.16	19.21	17.32	17.86
1896	NASDAQ	FFBC	Fri, Nov 26, 1999	19.05	19.48	18.89	19.05
1895	NASDAQ	FFBC	Wed, Nov 24, 1999	18.94	19.21	18.89	19.16
1894	NASDAQ	FFBC	Tue, Nov 23, 1999	18.99	18.99	18.89	18.99
1893	NASDAQ	FFBC	Mon, Nov 22, 1999	20.08	20.08	18.83	18.83
1892	NASDAQ	FFBC	Fri, Nov 19, 1999	20.18	20.35	20.13	20.13
1891	NASDAQ	FFBC	Thu, Nov 18, 1999	19.86	20.24	19.10	20.13
1890	NASDAQ	FFBC	Wed, Nov 17, 1999	19.48	19.86	19.48	19.86
1889	NASDAQ	FFBC	Tue, Nov 16, 1999	20.13	20.67	19.26	19.91
1888	NASDAQ	FFBC	Mon, Nov 15, 1999	19.91	20.56	19.16	20.40
1887	NASDAQ	FFBC	Fri, Nov 12, 1999	20.18	20.18	19.75	19.91
1886	NASDAQ	FFBC	Thu, Nov 11, 1999	20.56	20.56	20.18	20.18
1885	NASDAQ	FFBC	Wed, Nov 10, 1999	21.54	21.54	19.70	20.67
1884	NASDAQ	FFBC	Tue, Nov 9, 1999	20.56	21.86	20.56	21.54
1883	NASDAQ	FFBC	Mon, Nov 8, 1999	21.65	21.65	20.46	20.46
1882	NASDAQ	FFBC	Fri, Nov 5, 1999	21.43	21.43	21.43	21.43
1881	NASDAQ	FFBC	Thu, Nov 4, 1999	21.32	21.43	21.32	21.43
1880	NASDAQ	FFBC	Wed, Nov 3, 1999	21.43	21.43	21.00	21.38
1879	NASDAQ	FFBC	Tue, Nov 2, 1999	20.56	22.02	20.56	21.65
1878	NASDAQ	FFBC	Mon, Nov 1, 1999	20.78	21.21	20.56	21.21
1877	NASDAQ	FFBC	Fri, Oct 29, 1999	21.10	21.10	20.46	21.00
1876	NASDAQ	FFBC	Thu, Oct 28, 1999	19.91	21.08	19.91	21.08
1875	NASDAQ	FFBC	Wed, Oct 27, 1999	20.02	20.46	19.70	20.40
1874	NASDAQ	FFBC	Tue, Oct 26, 1999	20.24	20.46	19.97	19.97
1873	NASDAQ	FFBC	Mon, Oct 25, 1999	20.56	20.62	20.18	20.43
1872	NASDAQ	FFBC	Fri, Oct 22, 1999	20.46	20.94	20.24	20.40
1871	NASDAQ	FFBC	Thu, Oct 21, 1999	19.08	20.78	19.05	20.78
1870	NASDAQ	FFBC	Wed, Oct 20, 1999	19.91	21.00	19.91	20.89
1869	NASDAQ	FFBC	Tue, Oct 19, 1999	18.94	20.81	18.94	20.81
1868	NASDAQ	FFBC	Mon, Oct 18, 1999	19.48	19.91	18.94	19.91
1867	NASDAQ	FFBC	Fri, Oct 15, 1999	20.92	20.92	18.89	19.70
1866	NASDAQ	FFBC	Thu, Oct 14, 1999	21.32	21.32	20.94	20.97
1865	NASDAQ	FFBC	Wed, Oct 13, 1999	21.32	21.59	21.10	21.54
1864	NASDAQ	FFBC	Tue, Oct 12, 1999	21.54	21.54	21.32	21.48
1863	NASDAQ	FFBC	Mon, Oct 11, 1999	21.43	21.54	21.00	21.51
1862	NASDAQ	FFBC	Fri, Oct 8, 1999	21.40	21.65	20.94	21.54
1861	NASDAQ	FFBC	Thu, Oct 7, 1999	21.21	21.92	21.21	21.54
1860	NASDAQ	FFBC	Wed, Oct 6, 1999	20.56	21.43	20.56	21.21
1859	NASDAQ	FFBC	Tue, Oct 5, 1999	20.56	21.10	20.13	21.05
1858	NASDAQ	FFBC	Mon, Oct 4, 1999	20.46	22.08	19.59	21.38
1857	NASDAQ	FFBC	Fri, Oct 1, 1999	20.29	20.46	19.59	20.35
1856	NASDAQ	FFBC	Thu, Sep 30, 1999	19.16	20.35	17.86	20.35
1855	NASDAQ	FFBC	Wed, Sep 29, 1999	18.40	19.21	18.40	19.16
1854	NASDAQ	FFBC	Tue, Sep 28, 1999	18.72	18.72	18.40	18.40
1853	NASDAQ	FFBC	Mon, Sep 27, 1999	17.70	18.72	17.64	18.40
1852	NASDAQ	FFBC	Fri, Sep 24, 1999	17.86	17.86	17.37	17.59
1851	NASDAQ	FFBC	Thu, Sep 23, 1999	18.05	18.34	17.86	18.34
1850	NASDAQ	FFBC	Wed, Sep 22, 1999	17.86	17.86	17.86	17.86
1849	NASDAQ	FFBC	Tue, Sep 21, 1999	18.07	18.18	17.64	17.97
1848	NASDAQ	FFBC	Mon, Sep 20, 1999	17.80	18.18	17.80	17.86
1847	NASDAQ	FFBC	Fri, Sep 17, 1999	18.40	18.51	17.80	17.80
1846	NASDAQ	FFBC	Thu, Sep 16, 1999	17.80	17.80	17.59	17.72
1845	NASDAQ	FFBC	Wed, Sep 15, 1999	17.86	17.97	17.80	17.97
1844	NASDAQ	FFBC	Tue, Sep 14, 1999	18.07	18.40	17.91	18.40
1843	NASDAQ	FFBC	Mon, Sep 13, 1999	18.72	18.72	18.13	18.24
1842	NASDAQ	FFBC	Fri, Sep 10, 1999	18.62	18.72	18.24	18.72
1841	NASDAQ	FFBC	Thu, Sep 9, 1999	18.40	18.40	18.40	18.40
1840	NASDAQ	FFBC	Wed, Sep 8, 1999	18.51	18.51	17.97	18.07
1839	NASDAQ	FFBC	Tue, Sep 7, 1999	18.99	19.21	18.40	18.83
1838	NASDAQ	FFBC	Fri, Sep 3, 1999	18.26	18.89	18.18	18.89
1837	NASDAQ	FFBC	Thu, Sep 2, 1999	18.18	18.29	18.10	18.29
1836	NASDAQ	FFBC	Wed, Sep 1, 1999	17.91	18.89	17.91	18.56
1835	NASDAQ	FFBC	Tue, Aug 31, 1999	18.83	19.05	17.75	17.91
1834	NASDAQ	FFBC	Mon, Aug 30, 1999	19.05	19.05	18.83	18.83
1833	NASDAQ	FFBC	Fri, Aug 27, 1999	19.48	19.48	19.10	19.10
1832	NASDAQ	FFBC	Thu, Aug 26, 1999	19.43	19.43	19.05	19.43
1831	NASDAQ	FFBC	Wed, Aug 25, 1999	19.16	19.59	19.16	19.48
1830	NASDAQ	FFBC	Tue, Aug 24, 1999	19.37	19.37	19.10	19.26
1829	NASDAQ	FFBC	Mon, Aug 23, 1999	19.48	19.75	19.16	19.48
1828	NASDAQ	FFBC	Fri, Aug 20, 1999	19.37	19.70	19.37	19.37
1827	NASDAQ	FFBC	Thu, Aug 19, 1999	19.16	19.75	19.16	19.75
1826	NASDAQ	FFBC	Wed, Aug 18, 1999	19.16	19.16	19.16	19.16
1825	NASDAQ	FFBC	Tue, Aug 17, 1999	20.24	20.24	19.32	19.32
1824	NASDAQ	FFBC	Mon, Aug 16, 1999	19.26	20.29	19.26	20.08
1823	NASDAQ	FFBC	Fri, Aug 13, 1999	19.26	19.62	19.05	19.54
1822	NASDAQ	FFBC	Thu, Aug 12, 1999	19.91	19.91	19.10	19.37
1821	NASDAQ	FFBC	Wed, Aug 11, 1999	20.02	20.02	19.75	20.02
1820	NASDAQ	FFBC	Tue, Aug 10, 1999	19.81	20.13	19.81	19.97
1819	NASDAQ	FFBC	Mon, Aug 9, 1999	19.75	20.08	19.70	19.91
1818	NASDAQ	FFBC	Fri, Aug 6, 1999	19.81	20.08	19.70	19.91
1817	NASDAQ	FFBC	Thu, Aug 5, 1999	19.91	20.02	19.64	20.02
1816	NASDAQ	FFBC	Wed, Aug 4, 1999	19.75	20.08	19.75	20.08
1815	NASDAQ	FFBC	Tue, Aug 3, 1999	19.43	19.91	19.37	19.91
1814	NASDAQ	FFBC	Mon, Aug 2, 1999	19.16	19.70	19.16	19.70
1813	NASDAQ	FFBC	Fri, Jul 30, 1999	19.64	19.91	19.26	19.91
1812	NASDAQ	FFBC	Thu, Jul 29, 1999	19.64	19.64	19.32	19.59
1811	NASDAQ	FFBC	Wed, Jul 28, 1999	19.59	19.64	19.37	19.54
1810	NASDAQ	FFBC	Tue, Jul 27, 1999	19.26	19.81	19.26	19.81
1809	NASDAQ	FFBC	Mon, Jul 26, 1999	19.37	19.64	19.16	19.48
1808	NASDAQ	FFBC	Fri, Jul 23, 1999	19.43	19.54	19.37	19.37
1807	NASDAQ	FFBC	Thu, Jul 22, 1999	19.37	19.75	19.16	19.75
1806	NASDAQ	FFBC	Wed, Jul 21, 1999	18.83	19.48	18.72	19.48
1805	NASDAQ	FFBC	Tue, Jul 20, 1999	19.43	19.48	18.72	18.72
1804	NASDAQ	FFBC	Mon, Jul 19, 1999	19.48	19.97	19.48	19.97
1803	NASDAQ	FFBC	Fri, Jul 16, 1999	19.81	20.13	19.81	20.13
1802	NASDAQ	FFBC	Thu, Jul 15, 1999	19.91	20.02	19.70	19.97
1801	NASDAQ	FFBC	Wed, Jul 14, 1999	19.86	20.13	19.70	19.91
1800	NASDAQ	FFBC	Tue, Jul 13, 1999	19.70	19.86	19.70	19.86
1799	NASDAQ	FFBC	Mon, Jul 12, 1999	19.81	20.02	19.70	19.86
1798	NASDAQ	FFBC	Fri, Jul 9, 1999	20.02	20.02	19.70	20.02
1797	NASDAQ	FFBC	Thu, Jul 8, 1999	20.35	20.35	19.70	19.91
1796	NASDAQ	FFBC	Wed, Jul 7, 1999	20.24	20.46	20.13	20.18
1795	NASDAQ	FFBC	Tue, Jul 6, 1999	20.46	20.67	20.24	20.29
1794	NASDAQ	FFBC	Fri, Jul 2, 1999	20.35	20.78	19.70	20.78
1793	NASDAQ	FFBC	Thu, Jul 1, 1999	20.29	20.62	19.59	20.35
1792	NASDAQ	FFBC	Wed, Jun 30, 1999	18.78	20.35	18.67	19.59
1791	NASDAQ	FFBC	Tue, Jun 29, 1999	18.62	19.43	18.62	18.72
1790	NASDAQ	FFBC	Mon, Jun 28, 1999	18.99	18.99	18.62	18.72
1789	NASDAQ	FFBC	Fri, Jun 25, 1999	19.05	19.05	18.72	18.94
1788	NASDAQ	FFBC	Thu, Jun 24, 1999	19.05	19.05	18.83	18.89
1787	NASDAQ	FFBC	Wed, Jun 23, 1999	18.94	19.05	18.78	18.94
1786	NASDAQ	FFBC	Tue, Jun 22, 1999	18.94	19.16	18.94	19.05
1785	NASDAQ	FFBC	Mon, Jun 21, 1999	19.16	19.24	18.83	18.94
1784	NASDAQ	FFBC	Fri, Jun 18, 1999	20.02	20.02	19.26	19.59
1783	NASDAQ	FFBC	Thu, Jun 17, 1999	19.05	19.48	18.94	19.10
1782	NASDAQ	FFBC	Wed, Jun 16, 1999	19.05	19.48	18.94	19.48
1781	NASDAQ	FFBC	Tue, Jun 15, 1999	18.89	19.48	18.89	18.94
1780	NASDAQ	FFBC	Mon, Jun 14, 1999	19.70	19.70	18.94	18.94
1779	NASDAQ	FFBC	Fri, Jun 11, 1999	19.37	19.75	19.37	19.75
1778	NASDAQ	FFBC	Thu, Jun 10, 1999	19.70	19.70	19.26	19.48
1777	NASDAQ	FFBC	Wed, Jun 9, 1999	19.70	19.81	19.48	19.70
1776	NASDAQ	FFBC	Tue, Jun 8, 1999	19.05	19.48	19.05	19.48
1775	NASDAQ	FFBC	Mon, Jun 7, 1999	19.48	19.48	19.16	19.16
1774	NASDAQ	FFBC	Fri, Jun 4, 1999	19.26	19.48	19.26	19.48
1773	NASDAQ	FFBC	Thu, Jun 3, 1999	20.24	20.24	19.43	19.43
1772	NASDAQ	FFBC	Wed, Jun 2, 1999	20.89	21.00	20.18	20.24
1771	NASDAQ	FFBC	Tue, Jun 1, 1999	20.35	21.59	20.24	21.59
1770	NASDAQ	FFBC	Fri, May 28, 1999	19.91	20.56	19.91	20.56
1769	NASDAQ	FFBC	Thu, May 27, 1999	19.54	20.02	19.54	20.02
1768	NASDAQ	FFBC	Wed, May 26, 1999	19.48	19.81	19.48	19.81
1767	NASDAQ	FFBC	Tue, May 25, 1999	19.59	20.13	19.37	20.13
1766	NASDAQ	FFBC	Mon, May 24, 1999	20.02	20.02	19.70	19.81
1765	NASDAQ	FFBC	Fri, May 21, 1999	19.51	20.02	19.32	19.97
1764	NASDAQ	FFBC	Thu, May 20, 1999	19.48	19.70	19.21	19.43
1763	NASDAQ	FFBC	Wed, May 19, 1999	19.05	20.35	19.05	19.59
1762	NASDAQ	FFBC	Tue, May 18, 1999	19.26	19.48	18.51	19.48
1761	NASDAQ	FFBC	Mon, May 17, 1999	19.05	19.37	19.05	19.26
1760	NASDAQ	FFBC	Fri, May 14, 1999	19.26	19.91	19.05	19.26
1759	NASDAQ	FFBC	Thu, May 13, 1999	19.16	19.70	19.16	19.32
1758	NASDAQ	FFBC	Wed, May 12, 1999	19.70	19.70	19.16	19.59
1757	NASDAQ	FFBC	Tue, May 11, 1999	19.48	19.91	19.16	19.91
1756	NASDAQ	FFBC	Mon, May 10, 1999	18.62	19.26	18.62	19.21
1755	NASDAQ	FFBC	Fri, May 7, 1999	18.62	19.05	18.62	19.05
1754	NASDAQ	FFBC	Thu, May 6, 1999	19.05	19.05	18.62	18.83
1753	NASDAQ	FFBC	Wed, May 5, 1999	19.26	19.26	18.18	19.05
1752	NASDAQ	FFBC	Tue, May 4, 1999	19.32	19.70	18.18	18.18
1751	NASDAQ	FFBC	Mon, May 3, 1999	19.26	19.26	18.62	19.26
1750	NASDAQ	FFBC	Fri, Apr 30, 1999	19.59	19.91	18.40	18.72
1749	NASDAQ	FFBC	Thu, Apr 29, 1999	20.35	20.35	19.48	20.13
1748	NASDAQ	FFBC	Wed, Apr 28, 1999	20.62	20.67	20.35	20.67
1747	NASDAQ	FFBC	Tue, Apr 27, 1999	20.13	20.89	20.13	20.67
1746	NASDAQ	FFBC	Mon, Apr 26, 1999	20.13	20.24	19.81	19.97
1745	NASDAQ	FFBC	Fri, Apr 23, 1999	20.35	20.43	19.91	20.35
1744	NASDAQ	FFBC	Thu, Apr 22, 1999	20.35	20.51	20.24	20.51
1743	NASDAQ	FFBC	Wed, Apr 21, 1999	20.02	20.73	19.75	20.35
1742	NASDAQ	FFBC	Tue, Apr 20, 1999	20.08	20.24	19.59	20.02
1741	NASDAQ	FFBC	Mon, Apr 19, 1999	19.05	19.91	19.05	19.91
1740	NASDAQ	FFBC	Fri, Apr 16, 1999	19.48	19.97	18.62	19.05
1739	NASDAQ	FFBC	Thu, Apr 15, 1999	19.26	21.00	18.18	18.18
1738	NASDAQ	FFBC	Wed, Apr 14, 1999	18.94	19.70	18.62	19.70
1737	NASDAQ	FFBC	Tue, Apr 13, 1999	19.05	19.37	18.83	18.83
1736	NASDAQ	FFBC	Mon, Apr 12, 1999	19.37	19.37	19.05	19.21
1735	NASDAQ	FFBC	Fri, Apr 9, 1999	19.59	19.91	19.16	19.37
1734	NASDAQ	FFBC	Thu, Apr 8, 1999	19.70	20.13	19.59	20.13
1733	NASDAQ	FFBC	Wed, Apr 7, 1999	20.18	20.24	19.32	19.48
1732	NASDAQ	FFBC	Tue, Apr 6, 1999	21.00	21.16	20.35	20.35
1731	NASDAQ	FFBC	Mon, Apr 5, 1999	20.13	20.83	19.86	20.83
1730	NASDAQ	FFBC	Thu, Apr 1, 1999	19.91	19.97	19.26	19.91
1729	NASDAQ	FFBC	Wed, Mar 31, 1999	21.59	21.65	17.97	18.83
1728	NASDAQ	FFBC	Tue, Mar 30, 1999	21.43	21.43	20.78	21.43
1727	NASDAQ	FFBC	Mon, Mar 29, 1999	20.83	21.54	20.67	21.43
1726	NASDAQ	FFBC	Fri, Mar 26, 1999	20.46	20.78	19.91	20.78
1725	NASDAQ	FFBC	Thu, Mar 25, 1999	19.26	20.35	19.26	20.35
1724	NASDAQ	FFBC	Wed, Mar 24, 1999	19.05	19.48	19.05	19.26
1723	NASDAQ	FFBC	Tue, Mar 23, 1999	19.81	19.81	19.26	19.54
1722	NASDAQ	FFBC	Mon, Mar 22, 1999	19.37	19.81	19.37	19.81
1721	NASDAQ	FFBC	Fri, Mar 19, 1999	19.70	19.81	19.26	19.37
1720	NASDAQ	FFBC	Thu, Mar 18, 1999	19.81	19.81	19.48	19.48
1719	NASDAQ	FFBC	Wed, Mar 17, 1999	19.91	20.02	19.48	19.48
1718	NASDAQ	FFBC	Tue, Mar 16, 1999	20.13	20.35	19.91	20.13
1717	NASDAQ	FFBC	Mon, Mar 15, 1999	20.24	20.24	19.91	20.24
1716	NASDAQ	FFBC	Fri, Mar 12, 1999	19.64	20.24	19.54	19.91
1715	NASDAQ	FFBC	Thu, Mar 11, 1999	19.70	20.35	19.64	19.64
1714	NASDAQ	FFBC	Wed, Mar 10, 1999	20.73	20.94	19.86	19.86
1713	NASDAQ	FFBC	Tue, Mar 9, 1999	20.56	20.73	20.13	20.73
1712	NASDAQ	FFBC	Mon, Mar 8, 1999	20.56	20.78	20.24	20.35
1711	NASDAQ	FFBC	Fri, Mar 5, 1999	20.35	20.56	20.24	20.56
1710	NASDAQ	FFBC	Thu, Mar 4, 1999	20.08	20.24	19.91	19.91
1709	NASDAQ	FFBC	Wed, Mar 3, 1999	21.65	21.65	19.91	20.35
1708	NASDAQ	FFBC	Tue, Mar 2, 1999	22.35	22.40	21.59	21.59
1707	NASDAQ	FFBC	Mon, Mar 1, 1999	19.86	21.97	19.64	21.65
1706	NASDAQ	FFBC	Fri, Feb 26, 1999	19.97	20.13	19.64	20.13
1705	NASDAQ	FFBC	Thu, Feb 25, 1999	20.46	20.56	19.54	19.81
1704	NASDAQ	FFBC	Wed, Feb 24, 1999	20.35	21.21	19.75	19.75
1703	NASDAQ	FFBC	Tue, Feb 23, 1999	20.78	21.54	20.35	20.67
1702	NASDAQ	FFBC	Mon, Feb 22, 1999	21.54	21.54	20.13	20.13
1701	NASDAQ	FFBC	Fri, Feb 19, 1999	20.24	21.59	20.24	20.24
1700	NASDAQ	FFBC	Thu, Feb 18, 1999	19.91	21.32	19.70	20.02
1699	NASDAQ	FFBC	Wed, Feb 17, 1999	19.91	20.89	19.91	19.91
1698	NASDAQ	FFBC	Tue, Feb 16, 1999	20.89	20.89	20.35	20.35
1697	NASDAQ	FFBC	Fri, Feb 12, 1999	20.78	21.00	19.70	20.89
1696	NASDAQ	FFBC	Thu, Feb 11, 1999	20.78	21.10	20.13	20.35
1695	NASDAQ	FFBC	Wed, Feb 10, 1999	21.75	21.75	20.89	21.10
1694	NASDAQ	FFBC	Tue, Feb 9, 1999	22.57	22.62	21.75	21.75
1693	NASDAQ	FFBC	Mon, Feb 8, 1999	22.19	23.05	21.65	22.30
1692	NASDAQ	FFBC	Fri, Feb 5, 1999	22.24	22.30	21.97	22.08
1691	NASDAQ	FFBC	Thu, Feb 4, 1999	23.05	23.27	22.24	22.30
1690	NASDAQ	FFBC	Wed, Feb 3, 1999	22.84	23.27	22.51	23.27
1689	NASDAQ	FFBC	Tue, Feb 2, 1999	22.84	22.84	22.51	22.62
1688	NASDAQ	FFBC	Mon, Feb 1, 1999	22.73	22.94	22.73	22.84
1687	NASDAQ	FFBC	Fri, Jan 29, 1999	22.73	23.38	22.73	23.27
1686	NASDAQ	FFBC	Thu, Jan 28, 1999	22.94	23.16	22.73	22.73
1685	NASDAQ	FFBC	Wed, Jan 27, 1999	23.27	23.38	22.73	23.05
1684	NASDAQ	FFBC	Tue, Jan 26, 1999	22.73	23.70	22.73	23.38
1683	NASDAQ	FFBC	Mon, Jan 25, 1999	24.13	24.13	22.57	22.57
1682	NASDAQ	FFBC	Fri, Jan 22, 1999	24.03	24.03	23.38	23.49
1681	NASDAQ	FFBC	Thu, Jan 21, 1999	24.78	24.78	24.03	24.03
1680	NASDAQ	FFBC	Wed, Jan 20, 1999	24.13	25.00	24.13	24.46
1679	NASDAQ	FFBC	Tue, Jan 19, 1999	24.46	24.78	24.03	24.78
1678	NASDAQ	FFBC	Fri, Jan 15, 1999	23.81	24.46	23.81	24.46
1677	NASDAQ	FFBC	Thu, Jan 14, 1999	24.03	24.68	24.03	24.16
1676	NASDAQ	FFBC	Wed, Jan 13, 1999	24.68	25.11	24.03	24.35
1675	NASDAQ	FFBC	Tue, Jan 12, 1999	24.68	25.33	24.68	25.11
1674	NASDAQ	FFBC	Mon, Jan 11, 1999	25.33	25.97	24.57	24.57
1673	NASDAQ	FFBC	Fri, Jan 8, 1999	25.97	25.97	25.54	25.54
1672	NASDAQ	FFBC	Thu, Jan 7, 1999	25.97	25.97	25.54	25.54
1671	NASDAQ	FFBC	Wed, Jan 6, 1999	25.54	26.08	25.54	25.81
1670	NASDAQ	FFBC	Tue, Jan 5, 1999	26.25	26.25	25.33	25.76
1669	NASDAQ	FFBC	Mon, Jan 4, 1999	24.89	26.41	24.68	26.25
1668	NASDAQ	FFBC	Thu, Dec 31, 1998	24.46	25.11	24.46	25.05
1667	NASDAQ	FFBC	Wed, Dec 30, 1998	24.57	24.78	24.24	24.35
1666	NASDAQ	FFBC	Tue, Dec 29, 1998	24.24	24.46	23.59	24.30
1665	NASDAQ	FFBC	Mon, Dec 28, 1998	23.86	24.13	23.59	24.13
1664	NASDAQ	FFBC	Thu, Dec 24, 1998	23.65	24.13	23.65	24.03
1663	NASDAQ	FFBC	Wed, Dec 23, 1998	24.46	24.57	23.38	23.81
1662	NASDAQ	FFBC	Tue, Dec 22, 1998	24.57	24.57	23.38	24.46
1661	NASDAQ	FFBC	Mon, Dec 21, 1998	24.24	24.89	24.24	24.57
1660	NASDAQ	FFBC	Fri, Dec 18, 1998	25.00	25.00	24.24	24.73
1659	NASDAQ	FFBC	Thu, Dec 17, 1998	24.24	24.89	24.24	24.78
1658	NASDAQ	FFBC	Wed, Dec 16, 1998	25.11	25.16	23.59	23.81
1657	NASDAQ	FFBC	Tue, Dec 15, 1998	25.76	25.76	25.11	25.76
1656	NASDAQ	FFBC	Mon, Dec 14, 1998	26.08	26.30	25.54	25.54
1655	NASDAQ	FFBC	Fri, Dec 11, 1998	25.97	26.41	25.76	26.41
1654	NASDAQ	FFBC	Thu, Dec 10, 1998	26.79	26.79	25.97	26.19
1653	NASDAQ	FFBC	Wed, Dec 9, 1998	26.79	26.79	26.19	26.19
1652	NASDAQ	FFBC	Tue, Dec 8, 1998	26.46	26.62	26.46	26.62
1651	NASDAQ	FFBC	Mon, Dec 7, 1998	25.97	26.84	25.97	26.41
1650	NASDAQ	FFBC	Fri, Dec 4, 1998	26.84	26.84	25.97	26.84
1649	NASDAQ	FFBC	Thu, Dec 3, 1998	25.97	26.84	25.97	25.97
1648	NASDAQ	FFBC	Wed, Dec 2, 1998	26.84	27.17	25.87	26.84
1647	NASDAQ	FFBC	Tue, Dec 1, 1998	25.83	26.66	25.78	26.57
1646	NASDAQ	FFBC	Mon, Nov 30, 1998	25.24	26.47	24.79	26.42
1645	NASDAQ	FFBC	Fri, Nov 27, 1998	25.58	25.68	25.19	25.38
1644	NASDAQ	FFBC	Wed, Nov 25, 1998	24.89	25.58	24.60	25.58
1643	NASDAQ	FFBC	Tue, Nov 24, 1998	24.40	24.60	24.40	24.50
1642	NASDAQ	FFBC	Mon, Nov 23, 1998	24.40	24.89	24.20	24.20
1641	NASDAQ	FFBC	Fri, Nov 20, 1998	24.01	24.25	24.01	24.01
1640	NASDAQ	FFBC	Thu, Nov 19, 1998	24.40	24.60	24.01	24.60
1639	NASDAQ	FFBC	Wed, Nov 18, 1998	24.01	24.60	24.01	24.40
1638	NASDAQ	FFBC	Tue, Nov 17, 1998	24.01	24.50	24.01	24.01
1637	NASDAQ	FFBC	Mon, Nov 16, 1998	24.60	24.60	24.23	24.23
1636	NASDAQ	FFBC	Fri, Nov 13, 1998	24.11	24.30	24.01	24.11
1635	NASDAQ	FFBC	Thu, Nov 12, 1998	24.20	24.79	24.20	24.30
1634	NASDAQ	FFBC	Wed, Nov 11, 1998	23.71	24.40	23.71	24.20
1633	NASDAQ	FFBC	Tue, Nov 10, 1998	23.61	24.30	23.22	24.11
1632	NASDAQ	FFBC	Mon, Nov 9, 1998	23.42	23.56	23.02	23.56
1631	NASDAQ	FFBC	Fri, Nov 6, 1998	23.42	23.91	23.02	23.42
1630	NASDAQ	FFBC	Thu, Nov 5, 1998	23.42	23.47	23.02	23.32
1629	NASDAQ	FFBC	Wed, Nov 4, 1998	23.42	23.61	23.22	23.22
1628	NASDAQ	FFBC	Tue, Nov 3, 1998	23.02	23.61	23.02	23.61
1627	NASDAQ	FFBC	Mon, Nov 2, 1998	23.42	23.71	23.17	23.71
1626	NASDAQ	FFBC	Fri, Oct 30, 1998	23.22	23.42	22.83	22.92
1625	NASDAQ	FFBC	Thu, Oct 29, 1998	22.92	23.22	22.92	23.02
1624	NASDAQ	FFBC	Wed, Oct 28, 1998	22.83	23.22	22.83	23.02
1623	NASDAQ	FFBC	Tue, Oct 27, 1998	22.83	23.02	22.83	22.83
1622	NASDAQ	FFBC	Mon, Oct 26, 1998	22.63	23.02	22.63	22.78
1621	NASDAQ	FFBC	Fri, Oct 23, 1998	22.92	23.22	22.83	23.02
1620	NASDAQ	FFBC	Thu, Oct 22, 1998	22.53	23.02	22.53	23.02
1619	NASDAQ	FFBC	Wed, Oct 21, 1998	22.43	23.02	22.43	22.73
1618	NASDAQ	FFBC	Tue, Oct 20, 1998	22.53	23.02	22.53	22.92
1617	NASDAQ	FFBC	Mon, Oct 19, 1998	22.83	22.83	22.33	22.43
1616	NASDAQ	FFBC	Fri, Oct 16, 1998	22.19	22.63	22.19	22.63
1615	NASDAQ	FFBC	Thu, Oct 15, 1998	22.38	22.38	22.24	22.29
1614	NASDAQ	FFBC	Wed, Oct 14, 1998	22.19	22.38	22.19	22.38
1613	NASDAQ	FFBC	Tue, Oct 13, 1998	22.04	22.53	22.04	22.14
1612	NASDAQ	FFBC	Mon, Oct 12, 1998	22.04	22.43	22.04	22.43
1611	NASDAQ	FFBC	Fri, Oct 9, 1998	21.65	22.43	21.65	22.43
1610	NASDAQ	FFBC	Thu, Oct 8, 1998	22.04	22.43	21.65	21.65
1609	NASDAQ	FFBC	Wed, Oct 7, 1998	22.04	22.53	22.04	22.04
1608	NASDAQ	FFBC	Tue, Oct 6, 1998	22.43	22.63	22.04	22.63
1607	NASDAQ	FFBC	Mon, Oct 5, 1998	22.43	22.63	22.24	22.24
1606	NASDAQ	FFBC	Fri, Oct 2, 1998	23.22	23.22	22.43	22.63
1605	NASDAQ	FFBC	Thu, Oct 1, 1998	22.33	23.02	22.33	23.02
1604	NASDAQ	FFBC	Wed, Sep 30, 1998	22.53	23.02	22.33	23.02
1603	NASDAQ	FFBC	Tue, Sep 29, 1998	22.92	22.92	22.43	22.53
1602	NASDAQ	FFBC	Mon, Sep 28, 1998	23.12	23.12	22.24	22.63
1601	NASDAQ	FFBC	Fri, Sep 25, 1998	22.04	22.38	21.74	22.38
1600	NASDAQ	FFBC	Thu, Sep 24, 1998	22.83	22.83	21.84	22.24
1599	NASDAQ	FFBC	Wed, Sep 23, 1998	22.04	22.83	21.60	22.83
1598	NASDAQ	FFBC	Tue, Sep 22, 1998	21.25	22.04	20.86	21.65
1597	NASDAQ	FFBC	Mon, Sep 21, 1998	21.25	21.25	20.71	21.25
1596	NASDAQ	FFBC	Fri, Sep 18, 1998	22.33	22.83	20.96	22.43
1595	NASDAQ	FFBC	Thu, Sep 17, 1998	20.27	20.86	20.22	20.86
1594	NASDAQ	FFBC	Wed, Sep 16, 1998	20.02	20.47	19.87	20.27
1593	NASDAQ	FFBC	Tue, Sep 15, 1998	20.86	20.86	19.87	19.87
1592	NASDAQ	FFBC	Mon, Sep 14, 1998	20.47	20.86	20.07	20.07
1591	NASDAQ	FFBC	Fri, Sep 11, 1998	19.68	20.66	19.68	20.47
1590	NASDAQ	FFBC	Thu, Sep 10, 1998	19.68	20.66	19.68	19.87
1589	NASDAQ	FFBC	Wed, Sep 9, 1998	20.17	20.47	20.07	20.07
1588	NASDAQ	FFBC	Tue, Sep 8, 1998	20.86	21.25	19.87	21.25
1587	NASDAQ	FFBC	Fri, Sep 4, 1998	20.07	20.07	20.07	20.07
1586	NASDAQ	FFBC	Thu, Sep 3, 1998	20.47	20.47	19.68	19.68
1585	NASDAQ	FFBC	Wed, Sep 2, 1998	21.15	21.15	20.27	20.27
1584	NASDAQ	FFBC	Tue, Sep 1, 1998	20.86	21.74	20.47	21.35
1583	NASDAQ	FFBC	Mon, Aug 31, 1998	21.06	21.20	21.06	21.06
1582	NASDAQ	FFBC	Fri, Aug 28, 1998	20.86	21.25	20.86	21.25
1581	NASDAQ	FFBC	Thu, Aug 27, 1998	21.25	21.25	20.86	20.96
1580	NASDAQ	FFBC	Wed, Aug 26, 1998	21.06	21.06	20.86	21.06
1579	NASDAQ	FFBC	Tue, Aug 25, 1998	21.25	21.65	21.06	21.25
1578	NASDAQ	FFBC	Mon, Aug 24, 1998	21.62	21.62	21.62	21.62
1577	NASDAQ	FFBC	Fri, Aug 21, 1998	21.99	21.99	21.45	21.55
1576	NASDAQ	FFBC	Thu, Aug 20, 1998	21.55	21.65	21.20	21.60
1575	NASDAQ	FFBC	Wed, Aug 19, 1998	21.45	21.65	21.45	21.65
1574	NASDAQ	FFBC	Tue, Aug 18, 1998	21.45	22.04	21.45	21.65
1573	NASDAQ	FFBC	Mon, Aug 17, 1998	21.65	21.84	21.65	21.84
1572	NASDAQ	FFBC	Fri, Aug 14, 1998	21.84	22.43	21.45	21.45
1571	NASDAQ	FFBC	Thu, Aug 13, 1998	21.01	22.24	21.01	22.14
1570	NASDAQ	FFBC	Wed, Aug 12, 1998	21.35	21.45	21.01	21.45
1569	NASDAQ	FFBC	Tue, Aug 11, 1998	21.40	21.60	21.30	21.50
1568	NASDAQ	FFBC	Mon, Aug 10, 1998	22.43	22.43	21.45	22.04
1567	NASDAQ	FFBC	Fri, Aug 7, 1998	22.33	22.33	21.45	22.24
1566	NASDAQ	FFBC	Thu, Aug 6, 1998	21.45	22.33	21.15	22.33
1565	NASDAQ	FFBC	Wed, Aug 5, 1998	20.86	21.74	20.86	20.86
1564	NASDAQ	FFBC	Tue, Aug 4, 1998	21.74	21.74	21.06	21.10
1563	NASDAQ	FFBC	Mon, Aug 3, 1998	21.25	21.33	20.96	21.25
1562	NASDAQ	FFBC	Fri, Jul 31, 1998	21.65	21.84	21.25	21.35
1561	NASDAQ	FFBC	Thu, Jul 30, 1998	21.35	21.74	21.35	21.74
1560	NASDAQ	FFBC	Wed, Jul 29, 1998	21.45	21.50	21.30	21.50
1559	NASDAQ	FFBC	Tue, Jul 28, 1998	22.04	22.04	21.35	21.45
1558	NASDAQ	FFBC	Mon, Jul 27, 1998	21.25	21.65	21.25	21.35
1557	NASDAQ	FFBC	Fri, Jul 24, 1998	21.25	21.65	21.25	21.45
1556	NASDAQ	FFBC	Thu, Jul 23, 1998	21.35	21.70	21.35	21.35
1555	NASDAQ	FFBC	Wed, Jul 22, 1998	21.65	21.94	21.40	21.40
1554	NASDAQ	FFBC	Tue, Jul 21, 1998	21.84	22.43	21.65	22.43
1553	NASDAQ	FFBC	Mon, Jul 20, 1998	21.74	22.73	21.74	22.43
1552	NASDAQ	FFBC	Fri, Jul 17, 1998	22.43	22.73	21.84	21.84
1551	NASDAQ	FFBC	Thu, Jul 16, 1998	22.43	22.43	21.84	22.33
1550	NASDAQ	FFBC	Wed, Jul 15, 1998	21.84	22.04	21.65	22.04
1549	NASDAQ	FFBC	Tue, Jul 14, 1998	21.45	22.04	21.45	21.84
1548	NASDAQ	FFBC	Mon, Jul 13, 1998	21.45	22.04	21.45	21.55
1547	NASDAQ	FFBC	Fri, Jul 10, 1998	21.65	21.84	21.45	21.84
1546	NASDAQ	FFBC	Thu, Jul 9, 1998	21.10	21.65	21.10	21.65
1545	NASDAQ	FFBC	Wed, Jul 8, 1998	20.86	21.65	20.86	21.35
1544	NASDAQ	FFBC	Tue, Jul 7, 1998	21.65	21.65	20.96	20.96
1543	NASDAQ	FFBC	Mon, Jul 6, 1998	21.65	21.65	20.56	21.15
1542	NASDAQ	FFBC	Thu, Jul 2, 1998	21.06	21.35	21.06	21.15
1541	NASDAQ	FFBC	Wed, Jul 1, 1998	21.15	21.25	20.37	21.25
1540	NASDAQ	FFBC	Tue, Jun 30, 1998	21.25	21.25	20.27	20.37
1539	NASDAQ	FFBC	Mon, Jun 29, 1998	20.96	21.65	20.96	21.06
1538	NASDAQ	FFBC	Fri, Jun 26, 1998	21.65	21.65	20.47	21.25
1537	NASDAQ	FFBC	Thu, Jun 25, 1998	22.04	22.04	21.25	21.65
1536	NASDAQ	FFBC	Wed, Jun 24, 1998	21.89	22.04	21.74	22.04
1535	NASDAQ	FFBC	Tue, Jun 23, 1998	21.25	22.43	21.25	21.84
1534	NASDAQ	FFBC	Mon, Jun 22, 1998	21.55	22.43	21.45	22.14
1533	NASDAQ	FFBC	Fri, Jun 19, 1998	22.43	22.83	21.74	21.97
1532	NASDAQ	FFBC	Thu, Jun 18, 1998	23.42	23.42	22.63	22.78
1531	NASDAQ	FFBC	Wed, Jun 17, 1998	24.01	24.01	22.63	22.63
1530	NASDAQ	FFBC	Tue, Jun 16, 1998	23.61	23.61	22.73	23.61
1529	NASDAQ	FFBC	Mon, Jun 15, 1998	23.22	24.20	22.63	22.83
1528	NASDAQ	FFBC	Fri, Jun 12, 1998	23.81	24.35	23.61	23.81
1527	NASDAQ	FFBC	Thu, Jun 11, 1998	24.06	24.06	23.81	23.96
1526	NASDAQ	FFBC	Wed, Jun 10, 1998	24.35	24.35	24.01	24.06
1525	NASDAQ	FFBC	Tue, Jun 9, 1998	23.81	24.35	23.81	24.35
1524	NASDAQ	FFBC	Mon, Jun 8, 1998	24.75	24.75	24.01	24.01
1523	NASDAQ	FFBC	Fri, Jun 5, 1998	24.35	24.79	23.81	24.70
1522	NASDAQ	FFBC	Thu, Jun 4, 1998	24.40	25.09	23.71	24.35
1521	NASDAQ	FFBC	Wed, Jun 3, 1998	23.61	24.40	23.61	23.61
1520	NASDAQ	FFBC	Tue, Jun 2, 1998	23.22	23.66	22.43	22.68
1519	NASDAQ	FFBC	Mon, Jun 1, 1998	23.12	23.12	22.43	22.58
1518	NASDAQ	FFBC	Fri, May 29, 1998	23.07	23.22	22.58	22.58
1517	NASDAQ	FFBC	Thu, May 28, 1998	22.88	23.12	22.88	22.88
1516	NASDAQ	FFBC	Wed, May 27, 1998	22.75	23.02	22.53	23.02
1515	NASDAQ	FFBC	Tue, May 26, 1998	22.53	22.83	22.53	22.75
1514	NASDAQ	FFBC	Fri, May 22, 1998	22.63	22.92	22.63	22.92
1513	NASDAQ	FFBC	Thu, May 21, 1998	22.63	23.02	22.63	22.73
1512	NASDAQ	FFBC	Wed, May 20, 1998	22.53	23.02	22.48	22.63
1511	NASDAQ	FFBC	Tue, May 19, 1998	22.48	23.02	22.48	22.88
1510	NASDAQ	FFBC	Mon, May 18, 1998	22.48	22.53	22.48	22.53
1509	NASDAQ	FFBC	Fri, May 15, 1998	22.92	22.92	22.48	22.53
1508	NASDAQ	FFBC	Thu, May 14, 1998	23.02	23.02	22.53	22.53
1507	NASDAQ	FFBC	Wed, May 13, 1998	22.63	22.83	22.63	22.83
1506	NASDAQ	FFBC	Tue, May 12, 1998	22.43	22.83	22.43	22.83
1505	NASDAQ	FFBC	Mon, May 11, 1998	22.63	22.83	22.38	22.53
1504	NASDAQ	FFBC	Fri, May 8, 1998	22.83	22.83	22.38	22.38
1503	NASDAQ	FFBC	Thu, May 7, 1998	22.63	22.63	22.33	22.63
1502	NASDAQ	FFBC	Wed, May 6, 1998	22.14	22.63	21.74	22.63
1501	NASDAQ	FFBC	Tue, May 5, 1998	22.24	22.24	21.74	22.04
1500	NASDAQ	FFBC	Mon, May 4, 1998	22.14	22.43	21.74	21.74
1499	NASDAQ	FFBC	Fri, May 1, 1998	22.53	22.53	22.04	22.33
1498	NASDAQ	FFBC	Thu, Apr 30, 1998	22.24	22.53	22.04	22.24
1497	NASDAQ	FFBC	Wed, Apr 29, 1998	21.72	22.33	21.45	21.70
1496	NASDAQ	FFBC	Tue, Apr 28, 1998	21.65	21.67	21.60	21.60
1495	NASDAQ	FFBC	Mon, Apr 27, 1998	21.45	22.04	21.45	21.60
1494	NASDAQ	FFBC	Fri, Apr 24, 1998	21.84	22.04	21.45	21.84
1493	NASDAQ	FFBC	Thu, Apr 23, 1998	22.14	22.14	21.47	21.65
1492	NASDAQ	FFBC	Wed, Apr 22, 1998	22.14	22.14	21.65	21.74
1491	NASDAQ	FFBC	Tue, Apr 21, 1998	22.04	22.24	21.65	22.14
1490	NASDAQ	FFBC	Mon, Apr 20, 1998	22.04	22.24	21.65	21.65
1489	NASDAQ	FFBC	Fri, Apr 17, 1998	21.65	22.14	21.65	22.14
1488	NASDAQ	FFBC	Thu, Apr 16, 1998	21.65	22.04	21.65	21.89
1487	NASDAQ	FFBC	Wed, Apr 15, 1998	22.19	22.19	21.65	21.65
1486	NASDAQ	FFBC	Tue, Apr 14, 1998	22.24	22.24	21.84	21.84
1485	NASDAQ	FFBC	Mon, Apr 13, 1998	22.19	22.19	21.89	22.04
1484	NASDAQ	FFBC	Thu, Apr 9, 1998	22.33	22.33	21.84	22.24
1483	NASDAQ	FFBC	Wed, Apr 8, 1998	22.83	22.83	22.33	22.33
1482	NASDAQ	FFBC	Tue, Apr 7, 1998	22.73	23.32	22.24	22.24
1481	NASDAQ	FFBC	Mon, Apr 6, 1998	23.32	23.32	22.83	22.92
1480	NASDAQ	FFBC	Fri, Apr 3, 1998	23.22	23.47	22.83	23.32
1479	NASDAQ	FFBC	Thu, Apr 2, 1998	23.22	23.42	22.92	23.07
1478	NASDAQ	FFBC	Wed, Apr 1, 1998	22.24	23.12	22.24	22.92
1477	NASDAQ	FFBC	Tue, Mar 31, 1998	22.33	22.92	22.33	22.83
1476	NASDAQ	FFBC	Mon, Mar 30, 1998	22.83	23.02	22.14	22.73
1475	NASDAQ	FFBC	Fri, Mar 27, 1998	23.02	23.12	22.43	22.53
1474	NASDAQ	FFBC	Thu, Mar 26, 1998	22.83	23.02	22.53	23.02
1473	NASDAQ	FFBC	Wed, Mar 25, 1998	22.63	23.02	22.63	22.78
1472	NASDAQ	FFBC	Tue, Mar 24, 1998	22.75	22.75	22.43	22.48
1471	NASDAQ	FFBC	Mon, Mar 23, 1998	22.92	23.02	22.48	22.48
1470	NASDAQ	FFBC	Fri, Mar 20, 1998	22.33	23.02	21.84	23.02
1469	NASDAQ	FFBC	Thu, Mar 19, 1998	22.33	22.33	21.65	21.84
1468	NASDAQ	FFBC	Wed, Mar 18, 1998	22.04	22.24	21.65	21.74
1467	NASDAQ	FFBC	Tue, Mar 17, 1998	21.84	22.04	21.65	22.04
1466	NASDAQ	FFBC	Mon, Mar 16, 1998	21.74	22.24	21.45	21.72
1465	NASDAQ	FFBC	Fri, Mar 13, 1998	22.09	22.24	21.84	22.24
1464	NASDAQ	FFBC	Thu, Mar 12, 1998	21.99	22.14	21.30	21.84
1463	NASDAQ	FFBC	Wed, Mar 11, 1998	22.04	22.63	21.99	22.63
1462	NASDAQ	FFBC	Tue, Mar 10, 1998	22.29	22.73	21.74	21.99
1461	NASDAQ	FFBC	Mon, Mar 9, 1998	22.33	23.02	22.33	22.63
1460	NASDAQ	FFBC	Fri, Mar 6, 1998	22.24	23.02	21.94	23.02
1459	NASDAQ	FFBC	Thu, Mar 5, 1998	21.74	22.53	21.74	22.21
1458	NASDAQ	FFBC	Wed, Mar 4, 1998	22.04	22.63	21.55	22.63
1457	NASDAQ	FFBC	Tue, Mar 3, 1998	21.65	22.04	21.45	22.04
1456	NASDAQ	FFBC	Mon, Mar 2, 1998	21.25	21.55	21.06	21.25
1455	NASDAQ	FFBC	Fri, Feb 27, 1998	21.06	21.50	21.01	21.50
1454	NASDAQ	FFBC	Thu, Feb 26, 1998	20.76	21.15	20.76	20.91
1453	NASDAQ	FFBC	Wed, Feb 25, 1998	21.01	21.25	20.51	21.25
1452	NASDAQ	FFBC	Tue, Feb 24, 1998	19.87	21.01	19.87	20.47
1451	NASDAQ	FFBC	Mon, Feb 23, 1998	19.65	19.87	19.63	19.83
1450	NASDAQ	FFBC	Fri, Feb 20, 1998	19.48	19.65	19.48	19.58
1449	NASDAQ	FFBC	Thu, Feb 19, 1998	19.48	19.53	19.48	19.53
1448	NASDAQ	FFBC	Wed, Feb 18, 1998	19.48	19.58	19.48	19.58
1447	NASDAQ	FFBC	Tue, Feb 17, 1998	19.38	19.58	19.28	19.53
1446	NASDAQ	FFBC	Fri, Feb 13, 1998	19.19	19.38	19.19	19.28
1445	NASDAQ	FFBC	Thu, Feb 12, 1998	19.09	19.48	19.09	19.43
1444	NASDAQ	FFBC	Wed, Feb 11, 1998	19.09	19.38	19.09	19.16
1443	NASDAQ	FFBC	Tue, Feb 10, 1998	19.26	19.38	19.09	19.38
1442	NASDAQ	FFBC	Mon, Feb 9, 1998	19.38	19.48	19.09	19.24
1441	NASDAQ	FFBC	Fri, Feb 6, 1998	19.43	19.58	19.43	19.58
1440	NASDAQ	FFBC	Thu, Feb 5, 1998	19.28	19.58	19.19	19.43
1439	NASDAQ	FFBC	Wed, Feb 4, 1998	19.19	19.38	19.19	19.38
1438	NASDAQ	FFBC	Tue, Feb 3, 1998	19.43	19.53	19.28	19.53
1437	NASDAQ	FFBC	Mon, Feb 2, 1998	19.68	19.68	19.28	19.28
1436	NASDAQ	FFBC	Fri, Jan 30, 1998	19.68	19.68	19.28	19.28
1435	NASDAQ	FFBC	Thu, Jan 29, 1998	19.68	19.68	19.48	19.68
1434	NASDAQ	FFBC	Wed, Jan 28, 1998	19.28	19.68	19.28	19.68
1433	NASDAQ	FFBC	Tue, Jan 27, 1998	18.99	19.24	18.99	19.09
1432	NASDAQ	FFBC	Mon, Jan 26, 1998	19.14	19.14	18.99	19.01
1431	NASDAQ	FFBC	Fri, Jan 23, 1998	19.28	19.28	18.99	19.19
1430	NASDAQ	FFBC	Thu, Jan 22, 1998	19.09	19.16	18.94	19.16
1429	NASDAQ	FFBC	Wed, Jan 21, 1998	19.24	19.28	19.19	19.19
1428	NASDAQ	FFBC	Tue, Jan 20, 1998	19.28	19.28	18.99	19.14
1427	NASDAQ	FFBC	Fri, Jan 16, 1998	19.48	19.48	19.04	19.28
1426	NASDAQ	FFBC	Thu, Jan 15, 1998	19.19	19.48	18.99	18.99
1425	NASDAQ	FFBC	Wed, Jan 14, 1998	19.48	19.48	18.99	19.09
1424	NASDAQ	FFBC	Tue, Jan 13, 1998	19.09	19.14	18.99	19.06
1423	NASDAQ	FFBC	Mon, Jan 12, 1998	18.94	19.48	18.89	18.99
1422	NASDAQ	FFBC	Fri, Jan 9, 1998	19.09	19.48	18.99	19.24
1421	NASDAQ	FFBC	Thu, Jan 8, 1998	19.09	19.58	19.09	19.19
1420	NASDAQ	FFBC	Wed, Jan 7, 1998	19.09	19.58	19.09	19.58
1419	NASDAQ	FFBC	Tue, Jan 6, 1998	19.28	19.37	19.09	19.11
1418	NASDAQ	FFBC	Mon, Jan 5, 1998	19.63	19.68	19.09	19.68
1417	NASDAQ	FFBC	Fri, Jan 2, 1998	18.99	19.63	18.99	19.63
1416	NASDAQ	FFBC	Wed, Dec 31, 1997	18.99	19.58	18.99	18.99
1415	NASDAQ	FFBC	Tue, Dec 30, 1997	19.28	19.28	18.99	19.25
1414	NASDAQ	FFBC	Mon, Dec 29, 1997	19.28	19.28	19.09	19.19
1413	NASDAQ	FFBC	Wed, Dec 24, 1997	19.28	19.28	19.09	19.19
1412	NASDAQ	FFBC	Tue, Dec 23, 1997	19.19	19.26	18.82	19.26
1411	NASDAQ	FFBC	Mon, Dec 22, 1997	19.19	19.19	18.69	19.19
1410	NASDAQ	FFBC	Fri, Dec 19, 1997	19.19	19.19	18.60	18.94
1409	NASDAQ	FFBC	Thu, Dec 18, 1997	19.09	19.09	18.94	19.09
1408	NASDAQ	FFBC	Wed, Dec 17, 1997	18.89	19.24	18.60	19.09
1407	NASDAQ	FFBC	Tue, Dec 16, 1997	18.84	19.24	18.60	19.24
1406	NASDAQ	FFBC	Mon, Dec 15, 1997	18.60	19.28	18.50	19.09
1405	NASDAQ	FFBC	Fri, Dec 12, 1997	19.28	19.28	18.50	18.50
1404	NASDAQ	FFBC	Thu, Dec 11, 1997	19.19	19.28	18.50	18.60
1403	NASDAQ	FFBC	Wed, Dec 10, 1997	19.19	19.19	18.50	19.09
1402	NASDAQ	FFBC	Tue, Dec 9, 1997	19.09	19.19	18.94	18.94
1401	NASDAQ	FFBC	Mon, Dec 8, 1997	18.50	19.19	18.50	19.19
1400	NASDAQ	FFBC	Fri, Dec 5, 1997	18.99	18.99	18.60	18.87
1399	NASDAQ	FFBC	Thu, Dec 4, 1997	18.99	18.99	18.60	18.99
1398	NASDAQ	FFBC	Wed, Dec 3, 1997	18.69	18.99	18.40	18.99
1397	NASDAQ	FFBC	Tue, Dec 2, 1997	18.89	18.89	18.69	18.84
1396	NASDAQ	FFBC	Mon, Dec 1, 1997	18.60	18.88	18.60	18.69
1395	NASDAQ	FFBC	Fri, Nov 28, 1997	18.79	18.79	18.55	18.55
1394	NASDAQ	FFBC	Wed, Nov 26, 1997	18.55	19.04	18.55	18.80
1393	NASDAQ	FFBC	Tue, Nov 25, 1997	18.55	19.04	18.55	18.55
1392	NASDAQ	FFBC	Mon, Nov 24, 1997	18.79	19.09	18.74	18.94
1391	NASDAQ	FFBC	Fri, Nov 21, 1997	19.09	19.09	18.79	18.99
1390	NASDAQ	FFBC	Thu, Nov 20, 1997	19.09	19.09	18.84	18.89
1389	NASDAQ	FFBC	Wed, Nov 19, 1997	18.55	18.99	18.55	18.55
1388	NASDAQ	FFBC	Tue, Nov 18, 1997	18.60	18.99	18.50	18.99
1387	NASDAQ	FFBC	Mon, Nov 17, 1997	18.40	18.69	18.40	18.60
1386	NASDAQ	FFBC	Fri, Nov 14, 1997	18.45	18.45	18.45	18.45
1385	NASDAQ	FFBC	Thu, Nov 13, 1997	18.50	18.89	18.40	18.60
1384	NASDAQ	FFBC	Wed, Nov 12, 1997	18.69	18.89	18.69	18.89
1383	NASDAQ	FFBC	Tue, Nov 11, 1997	19.04	19.04	18.69	18.72
1382	NASDAQ	FFBC	Mon, Nov 10, 1997	18.69	19.04	18.69	18.69
1381	NASDAQ	FFBC	Fri, Nov 7, 1997	18.79	19.09	18.60	18.60
1380	NASDAQ	FFBC	Thu, Nov 6, 1997	19.38	19.38	18.89	19.19
1379	NASDAQ	FFBC	Wed, Nov 5, 1997	18.89	18.89	18.89	18.89
1378	NASDAQ	FFBC	Tue, Nov 4, 1997	18.89	19.28	18.89	19.28
1377	NASDAQ	FFBC	Mon, Nov 3, 1997	18.89	19.33	18.89	19.28
1376	NASDAQ	FFBC	Fri, Oct 31, 1997	18.64	18.89	18.40	18.79
1375	NASDAQ	FFBC	Thu, Oct 30, 1997	18.89	18.89	18.40	18.40
1374	NASDAQ	FFBC	Wed, Oct 29, 1997	18.89	18.89	18.50	18.89
1373	NASDAQ	FFBC	Tue, Oct 28, 1997	18.60	18.89	18.30	18.79
1372	NASDAQ	FFBC	Mon, Oct 27, 1997	18.60	18.60	18.60	18.60
1371	NASDAQ	FFBC	Fri, Oct 24, 1997	18.69	18.99	18.69	18.69
1370	NASDAQ	FFBC	Thu, Oct 23, 1997	19.19	19.19	18.69	18.69
1369	NASDAQ	FFBC	Wed, Oct 22, 1997	18.94	19.28	18.89	19.28
1368	NASDAQ	FFBC	Tue, Oct 21, 1997	19.28	19.28	18.89	18.99
1367	NASDAQ	FFBC	Mon, Oct 20, 1997	18.89	19.38	18.84	18.89
1366	NASDAQ	FFBC	Fri, Oct 17, 1997	19.19	19.28	18.89	19.28
1365	NASDAQ	FFBC	Thu, Oct 16, 1997	18.69	19.87	18.69	19.28
1364	NASDAQ	FFBC	Wed, Oct 15, 1997	19.28	19.28	18.69	18.69
1363	NASDAQ	FFBC	Tue, Oct 14, 1997	19.28	19.28	18.69	19.28
1362	NASDAQ	FFBC	Fri, Oct 10, 1997	18.89	19.28	18.74	19.01
1361	NASDAQ	FFBC	Thu, Oct 9, 1997	18.50	18.89	18.50	18.89
1360	NASDAQ	FFBC	Wed, Oct 8, 1997	19.28	19.28	18.69	19.19
1359	NASDAQ	FFBC	Tue, Oct 7, 1997	18.79	19.19	18.79	18.94
1358	NASDAQ	FFBC	Mon, Oct 6, 1997	18.69	19.09	18.69	18.79
1357	NASDAQ	FFBC	Fri, Oct 3, 1997	18.69	18.89	18.69	18.89
1356	NASDAQ	FFBC	Thu, Oct 2, 1997	19.09	19.09	18.69	18.69
1355	NASDAQ	FFBC	Wed, Oct 1, 1997	18.89	19.09	18.79	18.89
1354	NASDAQ	FFBC	Tue, Sep 30, 1997	18.89	19.09	18.69	19.09
1353	NASDAQ	FFBC	Mon, Sep 29, 1997	18.89	18.89	18.50	18.60
1352	NASDAQ	FFBC	Fri, Sep 26, 1997	18.89	19.09	18.55	18.55
1351	NASDAQ	FFBC	Thu, Sep 25, 1997	19.38	19.48	18.40	18.50
1350	NASDAQ	FFBC	Wed, Sep 24, 1997	19.38	19.97	18.99	19.48
1349	NASDAQ	FFBC	Tue, Sep 23, 1997	18.89	19.33	18.79	19.14
1348	NASDAQ	FFBC	Mon, Sep 22, 1997	19.14	19.14	19.04	19.14
1347	NASDAQ	FFBC	Fri, Sep 19, 1997	18.10	19.04	18.10	18.69
1346	NASDAQ	FFBC	Thu, Sep 18, 1997	18.50	18.50	18.25	18.33
1345	NASDAQ	FFBC	Wed, Sep 17, 1997	18.10	18.37	18.10	18.30
1344	NASDAQ	FFBC	Tue, Sep 16, 1997	18.10	18.50	18.10	18.37
1343	NASDAQ	FFBC	Mon, Sep 15, 1997	18.10	18.23	18.10	18.23
1342	NASDAQ	FFBC	Fri, Sep 12, 1997	18.50	18.50	18.10	18.20
1341	NASDAQ	FFBC	Thu, Sep 11, 1997	18.10	18.30	18.10	18.20
1340	NASDAQ	FFBC	Wed, Sep 10, 1997	18.69	18.69	18.15	18.40
1339	NASDAQ	FFBC	Tue, Sep 9, 1997	18.40	18.69	18.01	18.40
1338	NASDAQ	FFBC	Mon, Sep 8, 1997	18.25	18.60	18.10	18.55
1337	NASDAQ	FFBC	Fri, Sep 5, 1997	18.20	18.40	18.03	18.25
1336	NASDAQ	FFBC	Thu, Sep 4, 1997	17.42	18.50	17.42	17.71
1335	NASDAQ	FFBC	Wed, Sep 3, 1997	16.92	17.32	16.53	16.92
1334	NASDAQ	FFBC	Tue, Sep 2, 1997	16.28	16.50	16.28	16.50
1333	NASDAQ	FFBC	Fri, Aug 29, 1997	16.64	16.64	16.28	16.28
1332	NASDAQ	FFBC	Thu, Aug 28, 1997	16.55	16.64	16.46	16.50
1331	NASDAQ	FFBC	Wed, Aug 27, 1997	16.10	16.46	15.92	16.46
1330	NASDAQ	FFBC	Tue, Aug 26, 1997	15.92	15.92	15.65	15.79
1329	NASDAQ	FFBC	Mon, Aug 25, 1997	15.65	15.92	15.61	15.92
1328	NASDAQ	FFBC	Fri, Aug 22, 1997	15.30	15.65	15.30	15.52
1327	NASDAQ	FFBC	Thu, Aug 21, 1997	15.65	15.65	15.30	15.65
1326	NASDAQ	FFBC	Wed, Aug 20, 1997	15.21	15.65	15.21	15.65
1325	NASDAQ	FFBC	Tue, Aug 19, 1997	15.56	15.56	15.38	15.47
1324	NASDAQ	FFBC	Mon, Aug 18, 1997	15.21	15.56	15.21	15.56
1323	NASDAQ	FFBC	Fri, Aug 15, 1997	15.12	15.65	15.12	15.21
1322	NASDAQ	FFBC	Thu, Aug 14, 1997	15.38	15.38	15.30	15.30
1321	NASDAQ	FFBC	Wed, Aug 13, 1997	15.47	15.56	15.21	15.38
1320	NASDAQ	FFBC	Tue, Aug 12, 1997	15.21	15.56	15.12	15.56
1319	NASDAQ	FFBC	Mon, Aug 11, 1997	15.56	15.56	15.12	15.30
1318	NASDAQ	FFBC	Fri, Aug 8, 1997	15.30	15.56	15.03	15.56
1317	NASDAQ	FFBC	Thu, Aug 7, 1997	14.65	15.38	14.40	15.30
1316	NASDAQ	FFBC	Wed, Aug 6, 1997	14.40	14.40	14.18	14.20
1315	NASDAQ	FFBC	Tue, Aug 5, 1997	14.40	14.40	14.18	14.27
1314	NASDAQ	FFBC	Mon, Aug 4, 1997	14.18	14.40	14.18	14.36
1313	NASDAQ	FFBC	Fri, Aug 1, 1997	14.13	14.40	14.13	14.40
1312	NASDAQ	FFBC	Thu, Jul 31, 1997	14.13	14.40	14.13	14.22
1311	NASDAQ	FFBC	Wed, Jul 30, 1997	14.49	14.49	14.13	14.49
1310	NASDAQ	FFBC	Mon, Jul 28, 1997	14.13	14.49	14.13	14.22
1309	NASDAQ	FFBC	Fri, Jul 25, 1997	14.31	14.31	14.22	14.31
1308	NASDAQ	FFBC	Thu, Jul 24, 1997	14.13	14.31	13.95	13.95
1307	NASDAQ	FFBC	Wed, Jul 23, 1997	14.31	14.31	13.95	13.95
1306	NASDAQ	FFBC	Tue, Jul 22, 1997	14.31	14.31	13.95	14.31
1305	NASDAQ	FFBC	Mon, Jul 21, 1997	14.22	14.22	13.95	13.95
1304	NASDAQ	FFBC	Fri, Jul 18, 1997	14.45	14.76	14.00	14.04
1303	NASDAQ	FFBC	Thu, Jul 17, 1997	14.45	14.67	14.45	14.49
1302	NASDAQ	FFBC	Wed, Jul 16, 1997	14.67	14.67	14.67	14.67
1301	NASDAQ	FFBC	Tue, Jul 15, 1997	14.76	14.94	14.49	14.67
1300	NASDAQ	FFBC	Mon, Jul 14, 1997	14.94	14.94	14.76	14.94
1299	NASDAQ	FFBC	Fri, Jul 11, 1997	14.58	14.94	14.58	14.67
1298	NASDAQ	FFBC	Thu, Jul 10, 1997	14.85	14.94	14.58	14.67
1297	NASDAQ	FFBC	Wed, Jul 9, 1997	14.85	14.85	14.71	14.85
1296	NASDAQ	FFBC	Tue, Jul 8, 1997	14.76	14.85	14.58	14.67
1295	NASDAQ	FFBC	Mon, Jul 7, 1997	14.67	14.76	14.40	14.58
1294	NASDAQ	FFBC	Thu, Jul 3, 1997	14.22	14.62	14.22	14.56
1293	NASDAQ	FFBC	Wed, Jul 2, 1997	14.85	14.89	14.22	14.22
1292	NASDAQ	FFBC	Tue, Jul 1, 1997	14.67	14.67	14.22	14.67
1291	NASDAQ	FFBC	Mon, Jun 30, 1997	14.54	14.76	14.40	14.40
1290	NASDAQ	FFBC	Fri, Jun 27, 1997	14.67	15.03	14.31	14.31
1289	NASDAQ	FFBC	Thu, Jun 26, 1997	14.31	14.85	14.31	14.85
1288	NASDAQ	FFBC	Wed, Jun 25, 1997	14.45	14.62	14.31	14.62
1287	NASDAQ	FFBC	Tue, Jun 24, 1997	14.67	14.67	14.22	14.36
1286	NASDAQ	FFBC	Mon, Jun 23, 1997	14.67	14.67	14.22	14.22
1285	NASDAQ	FFBC	Fri, Jun 20, 1997	14.31	14.67	14.13	14.45
1284	NASDAQ	FFBC	Thu, Jun 19, 1997	14.13	14.31	13.77	14.13
1283	NASDAQ	FFBC	Wed, Jun 18, 1997	13.55	14.04	13.55	13.91
1282	NASDAQ	FFBC	Tue, Jun 17, 1997	13.60	13.86	13.55	13.55
1281	NASDAQ	FFBC	Mon, Jun 16, 1997	13.60	13.77	13.51	13.73
1280	NASDAQ	FFBC	Fri, Jun 13, 1997	13.60	13.60	13.33	13.60
1279	NASDAQ	FFBC	Thu, Jun 12, 1997	13.60	13.60	13.24	13.60
1278	NASDAQ	FFBC	Wed, Jun 11, 1997	13.60	13.60	13.24	13.60
1277	NASDAQ	FFBC	Tue, Jun 10, 1997	13.33	13.60	13.33	13.60
1276	NASDAQ	FFBC	Mon, Jun 9, 1997	13.33	13.60	13.24	13.46
1275	NASDAQ	FFBC	Fri, Jun 6, 1997	13.24	13.60	13.24	13.42
1274	NASDAQ	FFBC	Thu, Jun 5, 1997	13.24	13.33	13.24	13.33
1273	NASDAQ	FFBC	Wed, Jun 4, 1997	13.51	13.60	13.24	13.60
1272	NASDAQ	FFBC	Tue, Jun 3, 1997	13.51	13.51	13.28	13.28
1271	NASDAQ	FFBC	Mon, Jun 2, 1997	13.28	13.51	13.28	13.33
1270	NASDAQ	FFBC	Fri, May 30, 1997	13.55	13.55	13.24	13.51
1269	NASDAQ	FFBC	Thu, May 29, 1997	13.60	13.60	13.24	13.28
1268	NASDAQ	FFBC	Wed, May 28, 1997	13.06	13.60	13.06	13.60
1267	NASDAQ	FFBC	Tue, May 27, 1997	13.33	13.33	13.06	13.33
1266	NASDAQ	FFBC	Fri, May 23, 1997	13.33	13.33	13.24	13.24
1265	NASDAQ	FFBC	Thu, May 22, 1997	13.24	13.42	13.06	13.06
1264	NASDAQ	FFBC	Wed, May 21, 1997	13.24	13.42	13.24	13.42
1263	NASDAQ	FFBC	Tue, May 20, 1997	13.24	13.37	13.24	13.28
1262	NASDAQ	FFBC	Mon, May 19, 1997	13.60	13.60	13.24	13.24
1261	NASDAQ	FFBC	Fri, May 16, 1997	13.60	13.60	13.51	13.60
1260	NASDAQ	FFBC	Thu, May 15, 1997	13.42	13.60	13.42	13.60
1259	NASDAQ	FFBC	Wed, May 14, 1997	13.24	13.60	13.24	13.60
1258	NASDAQ	FFBC	Tue, May 13, 1997	13.24	13.60	13.24	13.60
1257	NASDAQ	FFBC	Mon, May 12, 1997	13.51	13.60	13.51	13.51
1256	NASDAQ	FFBC	Fri, May 9, 1997	13.42	13.64	13.42	13.51
1255	NASDAQ	FFBC	Thu, May 8, 1997	13.51	13.77	13.42	13.42
1254	NASDAQ	FFBC	Wed, May 7, 1997	13.33	13.77	13.15	13.77
1253	NASDAQ	FFBC	Tue, May 6, 1997	13.15	13.24	13.15	13.15
1252	NASDAQ	FFBC	Mon, May 5, 1997	13.06	13.33	12.88	13.15
1251	NASDAQ	FFBC	Fri, May 2, 1997	12.97	13.06	12.97	13.06
1250	NASDAQ	FFBC	Thu, May 1, 1997	12.79	12.97	12.79	12.97
1249	NASDAQ	FFBC	Wed, Apr 30, 1997	12.70	12.88	12.70	12.88
1248	NASDAQ	FFBC	Tue, Apr 29, 1997	12.88	12.88	12.88	12.88
1247	NASDAQ	FFBC	Mon, Apr 28, 1997	12.70	12.93	12.70	12.88
1246	NASDAQ	FFBC	Fri, Apr 25, 1997	12.70	12.88	12.70	12.88
1245	NASDAQ	FFBC	Thu, Apr 24, 1997	12.70	12.93	12.70	12.79
1244	NASDAQ	FFBC	Wed, Apr 23, 1997	12.88	13.15	12.88	12.97
1243	NASDAQ	FFBC	Tue, Apr 22, 1997	12.97	13.15	12.88	13.15
1242	NASDAQ	FFBC	Mon, Apr 21, 1997	12.97	12.97	12.97	12.97
1241	NASDAQ	FFBC	Fri, Apr 18, 1997	13.15	13.15	13.01	13.06
1240	NASDAQ	FFBC	Thu, Apr 17, 1997	13.15	13.15	12.88	12.97
1239	NASDAQ	FFBC	Wed, Apr 16, 1997	13.33	13.33	12.97	12.97
1238	NASDAQ	FFBC	Tue, Apr 15, 1997	13.51	13.51	13.08	13.33
1237	NASDAQ	FFBC	Mon, Apr 14, 1997	13.19	13.51	13.19	13.42
1236	NASDAQ	FFBC	Fri, Apr 11, 1997	13.15	13.51	13.15	13.23
1235	NASDAQ	FFBC	Thu, Apr 10, 1997	13.33	13.51	13.24	13.51
1234	NASDAQ	FFBC	Wed, Apr 9, 1997	13.24	13.51	13.24	13.24
1233	NASDAQ	FFBC	Tue, Apr 8, 1997	13.06	13.24	12.70	13.24
1232	NASDAQ	FFBC	Mon, Apr 7, 1997	12.52	12.79	12.52	12.79
1231	NASDAQ	FFBC	Fri, Apr 4, 1997	12.16	12.70	12.16	12.70
1230	NASDAQ	FFBC	Wed, Apr 2, 1997	12.08	12.43	12.08	12.34
1229	NASDAQ	FFBC	Tue, Apr 1, 1997	12.34	12.43	12.08	12.08
1228	NASDAQ	FFBC	Mon, Mar 31, 1997	12.61	12.61	12.16	12.16
1227	NASDAQ	FFBC	Wed, Mar 26, 1997	12.61	12.97	12.61	12.88
1226	NASDAQ	FFBC	Tue, Mar 25, 1997	12.97	12.97	12.70	12.97
1225	NASDAQ	FFBC	Mon, Mar 24, 1997	12.97	12.97	12.70	12.70
1224	NASDAQ	FFBC	Fri, Mar 21, 1997	12.88	13.15	12.70	12.88
1223	NASDAQ	FFBC	Thu, Mar 20, 1997	12.70	12.88	12.61	12.88
1222	NASDAQ	FFBC	Wed, Mar 19, 1997	12.79	12.79	12.43	12.61
1221	NASDAQ	FFBC	Tue, Mar 18, 1997	12.52	12.79	12.52	12.52
1220	NASDAQ	FFBC	Mon, Mar 17, 1997	12.66	12.66	12.61	12.61
1219	NASDAQ	FFBC	Fri, Mar 14, 1997	12.61	12.79	12.50	12.52
1218	NASDAQ	FFBC	Thu, Mar 13, 1997	12.52	12.52	12.43	12.48
1217	NASDAQ	FFBC	Wed, Mar 12, 1997	12.61	12.79	12.48	12.61
1216	NASDAQ	FFBC	Tue, Mar 11, 1997	12.70	12.70	12.43	12.70
1215	NASDAQ	FFBC	Mon, Mar 10, 1997	12.43	12.43	12.43	12.43
1214	NASDAQ	FFBC	Fri, Mar 7, 1997	12.88	12.88	12.43	12.70
1213	NASDAQ	FFBC	Thu, Mar 6, 1997	12.61	12.88	12.48	12.88
1212	NASDAQ	FFBC	Wed, Mar 5, 1997	12.34	12.70	12.34	12.70
1211	NASDAQ	FFBC	Tue, Mar 4, 1997	12.34	12.34	12.34	12.34
1210	NASDAQ	FFBC	Mon, Mar 3, 1997	12.43	12.70	12.43	12.70
1209	NASDAQ	FFBC	Fri, Feb 28, 1997	12.16	12.43	12.08	12.08
1208	NASDAQ	FFBC	Thu, Feb 27, 1997	12.08	12.12	12.08	12.08
1207	NASDAQ	FFBC	Wed, Feb 26, 1997	12.25	12.43	11.99	12.25
1206	NASDAQ	FFBC	Tue, Feb 25, 1997	11.99	12.34	11.63	11.99
1205	NASDAQ	FFBC	Mon, Feb 24, 1997	11.99	11.99	11.63	11.72
1204	NASDAQ	FFBC	Fri, Feb 21, 1997	11.99	11.99	11.99	11.99
1203	NASDAQ	FFBC	Thu, Feb 20, 1997	11.99	11.99	11.63	11.81
1202	NASDAQ	FFBC	Wed, Feb 19, 1997	11.76	11.99	11.76	11.99
1201	NASDAQ	FFBC	Tue, Feb 18, 1997	11.99	11.99	11.63	11.99
1200	NASDAQ	FFBC	Fri, Feb 14, 1997	11.99	11.99	11.63	11.99
1199	NASDAQ	FFBC	Thu, Feb 13, 1997	11.99	11.99	11.81	11.99
1198	NASDAQ	FFBC	Wed, Feb 12, 1997	11.99	11.99	11.81	11.99
1197	NASDAQ	FFBC	Tue, Feb 11, 1997	11.63	11.99	11.63	11.99
1196	NASDAQ	FFBC	Mon, Feb 10, 1997	11.63	11.90	11.63	11.63
1195	NASDAQ	FFBC	Fri, Feb 7, 1997	11.58	11.63	11.45	11.63
1194	NASDAQ	FFBC	Thu, Feb 6, 1997	11.49	11.63	11.36	11.63
1193	NASDAQ	FFBC	Wed, Feb 5, 1997	11.27	11.63	11.27	11.63
1192	NASDAQ	FFBC	Tue, Feb 4, 1997	11.27	11.54	11.27	11.54
1191	NASDAQ	FFBC	Mon, Feb 3, 1997	11.54	11.54	11.45	11.54
1190	NASDAQ	FFBC	Fri, Jan 31, 1997	11.09	11.54	11.09	11.45
1189	NASDAQ	FFBC	Thu, Jan 30, 1997	11.18	11.36	11.09	11.36
1188	NASDAQ	FFBC	Wed, Jan 29, 1997	11.00	11.00	11.00	11.00
1187	NASDAQ	FFBC	Tue, Jan 28, 1997	11.00	11.18	11.00	11.14
1186	NASDAQ	FFBC	Mon, Jan 27, 1997	11.00	11.18	11.00	11.09
1185	NASDAQ	FFBC	Fri, Jan 24, 1997	11.18	11.18	11.00	11.09
1184	NASDAQ	FFBC	Thu, Jan 23, 1997	11.00	11.18	11.00	11.00
1183	NASDAQ	FFBC	Wed, Jan 22, 1997	11.18	11.18	11.00	11.00
1182	NASDAQ	FFBC	Tue, Jan 21, 1997	11.00	11.18	11.00	11.00
1181	NASDAQ	FFBC	Mon, Jan 20, 1997	11.18	11.18	11.00	11.00
1180	NASDAQ	FFBC	Fri, Jan 17, 1997	10.91	11.18	10.91	11.18
1179	NASDAQ	FFBC	Thu, Jan 16, 1997	11.18	11.18	11.00	11.00
1178	NASDAQ	FFBC	Wed, Jan 15, 1997	11.18	11.18	10.91	11.18
1177	NASDAQ	FFBC	Tue, Jan 14, 1997	10.91	11.18	10.91	11.18
1176	NASDAQ	FFBC	Mon, Jan 13, 1997	11.18	11.27	10.91	11.27
1175	NASDAQ	FFBC	Fri, Jan 10, 1997	11.32	11.45	11.09	11.45
1174	NASDAQ	FFBC	Thu, Jan 9, 1997	11.45	11.45	11.32	11.32
1173	NASDAQ	FFBC	Wed, Jan 8, 1997	11.45	11.45	11.32	11.32
1172	NASDAQ	FFBC	Tue, Jan 7, 1997	11.54	11.54	11.32	11.32
1171	NASDAQ	FFBC	Mon, Jan 6, 1997	11.36	11.63	11.27	11.54
1170	NASDAQ	FFBC	Fri, Jan 3, 1997	11.36	11.63	11.36	11.63
1169	NASDAQ	FFBC	Thu, Jan 2, 1997	11.36	11.63	11.36	11.63
1168	NASDAQ	FFBC	Tue, Dec 31, 1996	11.18	11.63	11.00	11.63
1167	NASDAQ	FFBC	Mon, Dec 30, 1996	11.00	11.27	11.00	11.00
1166	NASDAQ	FFBC	Fri, Dec 27, 1996	11.18	11.18	10.91	11.05
1165	NASDAQ	FFBC	Thu, Dec 26, 1996	11.18	11.18	11.18	11.18
1164	NASDAQ	FFBC	Tue, Dec 24, 1996	11.18	11.18	11.18	11.18
1163	NASDAQ	FFBC	Mon, Dec 23, 1996	11.00	11.00	11.00	11.00
1162	NASDAQ	FFBC	Fri, Dec 20, 1996	11.27	11.27	11.00	11.00
1161	NASDAQ	FFBC	Thu, Dec 19, 1996	11.00	11.27	11.00	11.05
1160	NASDAQ	FFBC	Wed, Dec 18, 1996	11.00	11.00	11.00	11.00
1159	NASDAQ	FFBC	Tue, Dec 17, 1996	11.00	11.23	11.00	11.18
1158	NASDAQ	FFBC	Mon, Dec 16, 1996	11.00	11.00	11.00	11.00
1157	NASDAQ	FFBC	Fri, Dec 13, 1996	11.00	11.27	11.00	11.09
1156	NASDAQ	FFBC	Thu, Dec 12, 1996	11.00	11.18	11.00	11.00
1155	NASDAQ	FFBC	Wed, Dec 11, 1996	11.00	11.23	11.00	11.23
1154	NASDAQ	FFBC	Tue, Dec 10, 1996	11.23	11.23	11.18	11.18
1153	NASDAQ	FFBC	Mon, Dec 9, 1996	11.23	11.23	11.00	11.18
1152	NASDAQ	FFBC	Fri, Dec 6, 1996	11.11	11.23	11.00	11.09
1151	NASDAQ	FFBC	Thu, Dec 5, 1996	11.11	11.23	11.00	11.11
1150	NASDAQ	FFBC	Wed, Dec 4, 1996	11.18	11.23	10.91	11.00
1149	NASDAQ	FFBC	Tue, Dec 3, 1996	11.18	11.18	10.91	11.18
1148	NASDAQ	FFBC	Mon, Dec 2, 1996	11.18	11.18	10.91	10.91
1147	NASDAQ	FFBC	Fri, Nov 29, 1996	10.91	10.91	10.91	10.91
1146	NASDAQ	FFBC	Wed, Nov 27, 1996	11.18	11.18	10.91	10.91
1145	NASDAQ	FFBC	Tue, Nov 26, 1996	11.09	11.18	11.09	11.18
1144	NASDAQ	FFBC	Mon, Nov 25, 1996	11.23	11.23	11.09	11.09
1143	NASDAQ	FFBC	Fri, Nov 22, 1996	11.23	11.23	11.09	11.09
1142	NASDAQ	FFBC	Thu, Nov 21, 1996	11.23	11.23	11.00	11.18
1141	NASDAQ	FFBC	Wed, Nov 20, 1996	11.09	11.23	11.00	11.23
1140	NASDAQ	FFBC	Tue, Nov 19, 1996	10.91	11.18	10.91	11.18
1139	NASDAQ	FFBC	Mon, Nov 18, 1996	11.18	11.18	11.00	11.00
1138	NASDAQ	FFBC	Fri, Nov 15, 1996	10.96	10.96	10.96	10.96
1137	NASDAQ	FFBC	Thu, Nov 14, 1996	11.18	11.18	11.09	11.09
1136	NASDAQ	FFBC	Wed, Nov 13, 1996	11.00	11.18	10.96	11.18
1135	NASDAQ	FFBC	Tue, Nov 12, 1996	11.00	11.27	11.00	11.05
1134	NASDAQ	FFBC	Mon, Nov 11, 1996	11.00	11.14	11.00	11.14
1133	NASDAQ	FFBC	Fri, Nov 8, 1996	11.00	11.27	11.00	11.00
1132	NASDAQ	FFBC	Thu, Nov 7, 1996	11.09	11.14	11.00	11.14
1131	NASDAQ	FFBC	Wed, Nov 6, 1996	11.27	11.27	11.00	11.05
1130	NASDAQ	FFBC	Tue, Nov 5, 1996	11.00	11.27	11.00	11.18
1129	NASDAQ	FFBC	Mon, Nov 4, 1996	11.00	11.27	11.00	11.09
1128	NASDAQ	FFBC	Fri, Nov 1, 1996	11.14	11.23	11.00	11.00
1127	NASDAQ	FFBC	Thu, Oct 31, 1996	11.00	11.27	11.00	11.09
1126	NASDAQ	FFBC	Wed, Oct 30, 1996	11.23	11.36	11.09	11.14
1125	NASDAQ	FFBC	Tue, Oct 29, 1996	11.09	11.27	11.09	11.18
1124	NASDAQ	FFBC	Mon, Oct 28, 1996	11.18	11.18	11.18	11.18
1123	NASDAQ	FFBC	Fri, Oct 25, 1996	11.14	11.14	11.14	11.14
1122	NASDAQ	FFBC	Thu, Oct 24, 1996	11.09	11.27	11.09	11.23
1121	NASDAQ	FFBC	Wed, Oct 23, 1996	11.27	11.27	11.18	11.18
1120	NASDAQ	FFBC	Tue, Oct 22, 1996	11.27	11.27	11.23	11.23
1119	NASDAQ	FFBC	Fri, Oct 18, 1996	11.27	11.27	11.27	11.27
1118	NASDAQ	FFBC	Thu, Oct 17, 1996	11.09	11.27	11.09	11.27
1117	NASDAQ	FFBC	Wed, Oct 16, 1996	11.27	11.27	11.18	11.18
1116	NASDAQ	FFBC	Tue, Oct 15, 1996	11.27	11.27	11.27	11.27
1115	NASDAQ	FFBC	Mon, Oct 14, 1996	11.18	11.18	11.09	11.09
1114	NASDAQ	FFBC	Fri, Oct 11, 1996	11.27	11.27	11.09	11.09
1113	NASDAQ	FFBC	Thu, Oct 10, 1996	11.27	11.27	11.27	11.27
1112	NASDAQ	FFBC	Wed, Oct 9, 1996	11.27	11.27	11.09	11.27
1111	NASDAQ	FFBC	Tue, Oct 8, 1996	11.27	11.27	11.09	11.09
1110	NASDAQ	FFBC	Mon, Oct 7, 1996	11.18	11.27	11.09	11.27
1109	NASDAQ	FFBC	Fri, Oct 4, 1996	10.91	11.18	10.91	11.09
1108	NASDAQ	FFBC	Thu, Oct 3, 1996	11.18	11.18	11.05	11.18
1107	NASDAQ	FFBC	Wed, Oct 2, 1996	11.18	11.18	11.18	11.18
1106	NASDAQ	FFBC	Tue, Oct 1, 1996	11.38	11.38	11.06	11.10
1105	NASDAQ	FFBC	Mon, Sep 30, 1996	11.30	11.38	11.06	11.38
1104	NASDAQ	FFBC	Fri, Sep 27, 1996	11.06	11.14	10.90	10.90
1103	NASDAQ	FFBC	Thu, Sep 26, 1996	11.14	11.14	11.09	11.14
1102	NASDAQ	FFBC	Wed, Sep 25, 1996	10.90	11.06	10.90	11.06
1101	NASDAQ	FFBC	Tue, Sep 24, 1996	10.90	10.90	10.90	10.90
1100	NASDAQ	FFBC	Mon, Sep 23, 1996	11.14	11.14	11.02	11.02
1099	NASDAQ	FFBC	Fri, Sep 20, 1996	10.90	11.14	10.90	10.98
1098	NASDAQ	FFBC	Thu, Sep 19, 1996	10.90	11.14	10.90	11.09
1097	NASDAQ	FFBC	Wed, Sep 18, 1996	11.14	11.14	11.14	11.14
1096	NASDAQ	FFBC	Tue, Sep 17, 1996	10.82	11.14	10.82	10.82
1095	NASDAQ	FFBC	Mon, Sep 16, 1996	10.73	11.14	10.73	11.06
1094	NASDAQ	FFBC	Fri, Sep 13, 1996	10.65	10.90	10.57	10.90
1093	NASDAQ	FFBC	Thu, Sep 12, 1996	10.65	10.65	10.41	10.65
1092	NASDAQ	FFBC	Wed, Sep 11, 1996	10.41	10.65	10.41	10.65
1091	NASDAQ	FFBC	Tue, Sep 10, 1996	10.57	10.65	10.57	10.65
1090	NASDAQ	FFBC	Mon, Sep 9, 1996	10.82	10.82	10.65	10.65
1089	NASDAQ	FFBC	Fri, Sep 6, 1996	10.73	11.06	10.73	10.73
1088	NASDAQ	FFBC	Thu, Sep 5, 1996	11.06	11.06	10.73	10.73
1087	NASDAQ	FFBC	Wed, Sep 4, 1996	10.73	11.06	10.73	11.06
1086	NASDAQ	FFBC	Tue, Sep 3, 1996	10.73	10.73	10.73	10.73
1085	NASDAQ	FFBC	Fri, Aug 30, 1996	10.73	10.86	10.73	10.86
1084	NASDAQ	FFBC	Thu, Aug 29, 1996	10.82	10.82	10.82	10.82
1083	NASDAQ	FFBC	Wed, Aug 28, 1996	11.06	11.06	10.90	10.90
1082	NASDAQ	FFBC	Tue, Aug 27, 1996	10.82	10.82	10.82	10.82
1081	NASDAQ	FFBC	Mon, Aug 26, 1996	10.82	10.82	10.82	10.82
1080	NASDAQ	FFBC	Fri, Aug 23, 1996	11.06	11.06	10.82	10.82
1079	NASDAQ	FFBC	Thu, Aug 22, 1996	11.22	11.22	10.82	10.90
1078	NASDAQ	FFBC	Wed, Aug 21, 1996	10.90	11.14	10.57	10.90
1077	NASDAQ	FFBC	Tue, Aug 20, 1996	10.90	10.90	10.90	10.90
1076	NASDAQ	FFBC	Mon, Aug 19, 1996	10.57	10.90	10.57	10.90
1075	NASDAQ	FFBC	Fri, Aug 16, 1996	10.57	10.90	10.57	10.73
1074	NASDAQ	FFBC	Thu, Aug 15, 1996	10.90	10.90	10.90	10.90
1073	NASDAQ	FFBC	Wed, Aug 14, 1996	10.73	10.90	10.73	10.86
1072	NASDAQ	FFBC	Tue, Aug 13, 1996	10.57	10.90	10.57	10.73
1071	NASDAQ	FFBC	Mon, Aug 12, 1996	10.57	10.73	10.57	10.73
1070	NASDAQ	FFBC	Fri, Aug 9, 1996	10.57	10.90	10.57	10.65
1069	NASDAQ	FFBC	Thu, Aug 8, 1996	10.90	10.90	10.90	10.90
1068	NASDAQ	FFBC	Wed, Aug 7, 1996	10.57	10.90	10.57	10.61
1067	NASDAQ	FFBC	Tue, Aug 6, 1996	10.73	10.82	10.73	10.82
1066	NASDAQ	FFBC	Mon, Aug 5, 1996	10.41	10.73	10.41	10.73
1065	NASDAQ	FFBC	Fri, Aug 2, 1996	10.73	10.73	10.41	10.57
1064	NASDAQ	FFBC	Thu, Aug 1, 1996	10.41	10.73	10.41	10.73
1063	NASDAQ	FFBC	Wed, Jul 31, 1996	10.73	10.73	10.65	10.73
1062	NASDAQ	FFBC	Tue, Jul 30, 1996	10.49	10.73	10.41	10.73
1061	NASDAQ	FFBC	Mon, Jul 29, 1996	10.41	10.41	10.41	10.41
1060	NASDAQ	FFBC	Fri, Jul 26, 1996	10.73	10.73	10.41	10.41
1059	NASDAQ	FFBC	Thu, Jul 25, 1996	10.41	10.73	10.41	10.57
1058	NASDAQ	FFBC	Wed, Jul 24, 1996	10.41	10.65	10.41	10.41
1057	NASDAQ	FFBC	Tue, Jul 23, 1996	10.73	10.73	10.57	10.73
1056	NASDAQ	FFBC	Mon, Jul 22, 1996	10.57	10.73	10.41	10.41
1055	NASDAQ	FFBC	Fri, Jul 19, 1996	10.57	10.73	10.57	10.57
1054	NASDAQ	FFBC	Thu, Jul 18, 1996	10.73	10.73	10.41	10.41
1053	NASDAQ	FFBC	Wed, Jul 17, 1996	10.73	10.73	10.41	10.61
1052	NASDAQ	FFBC	Tue, Jul 16, 1996	10.41	10.73	10.41	10.73
1051	NASDAQ	FFBC	Mon, Jul 15, 1996	10.41	10.61	10.41	10.41
1050	NASDAQ	FFBC	Fri, Jul 12, 1996	10.41	10.41	10.41	10.41
1049	NASDAQ	FFBC	Thu, Jul 11, 1996	10.41	10.65	10.41	10.61
1048	NASDAQ	FFBC	Wed, Jul 10, 1996	10.41	10.73	10.41	10.57
1047	NASDAQ	FFBC	Tue, Jul 9, 1996	10.73	10.73	10.41	10.65
1046	NASDAQ	FFBC	Mon, Jul 8, 1996	10.73	10.73	10.65	10.65
1045	NASDAQ	FFBC	Wed, Jul 3, 1996	10.73	10.73	10.45	10.73
1044	NASDAQ	FFBC	Tue, Jul 2, 1996	10.73	10.73	10.41	10.41
1043	NASDAQ	FFBC	Mon, Jul 1, 1996	10.41	10.82	10.41	10.41
1042	NASDAQ	FFBC	Fri, Jun 28, 1996	10.69	10.90	10.41	10.49
1041	NASDAQ	FFBC	Thu, Jun 27, 1996	10.57	10.65	10.49	10.49
1040	NASDAQ	FFBC	Wed, Jun 26, 1996	10.90	10.90	10.49	10.49
1039	NASDAQ	FFBC	Tue, Jun 25, 1996	10.90	10.90	10.49	10.49
1038	NASDAQ	FFBC	Mon, Jun 24, 1996	10.49	10.90	10.49	10.73
1037	NASDAQ	FFBC	Fri, Jun 21, 1996	10.73	10.90	10.49	10.49
1036	NASDAQ	FFBC	Thu, Jun 20, 1996	10.57	10.73	10.57	10.73
1035	NASDAQ	FFBC	Wed, Jun 19, 1996	10.57	10.73	10.57	10.57
1034	NASDAQ	FFBC	Tue, Jun 18, 1996	10.73	10.73	10.41	10.41
1033	NASDAQ	FFBC	Mon, Jun 17, 1996	10.73	10.73	10.41	10.41
1032	NASDAQ	FFBC	Fri, Jun 14, 1996	10.73	10.73	10.65	10.73
1031	NASDAQ	FFBC	Thu, Jun 13, 1996	10.73	10.73	10.65	10.65
1030	NASDAQ	FFBC	Wed, Jun 12, 1996	10.73	10.73	10.41	10.41
1029	NASDAQ	FFBC	Tue, Jun 11, 1996	10.41	10.73	10.41	10.49
1028	NASDAQ	FFBC	Mon, Jun 10, 1996	10.65	10.73	10.41	10.65
1027	NASDAQ	FFBC	Fri, Jun 7, 1996	10.41	10.73	10.41	10.65
1026	NASDAQ	FFBC	Thu, Jun 6, 1996	10.41	10.73	10.41	10.73
1025	NASDAQ	FFBC	Wed, Jun 5, 1996	10.33	10.73	10.33	10.65
1024	NASDAQ	FFBC	Tue, Jun 4, 1996	10.41	10.73	10.33	10.73
1023	NASDAQ	FFBC	Mon, Jun 3, 1996	10.37	10.73	10.33	10.73
1022	NASDAQ	FFBC	Fri, May 31, 1996	10.41	10.65	10.33	10.65
1021	NASDAQ	FFBC	Thu, May 30, 1996	10.25	10.41	10.25	10.41
1020	NASDAQ	FFBC	Wed, May 29, 1996	10.73	10.73	10.33	10.57
1019	NASDAQ	FFBC	Tue, May 28, 1996	10.33	10.73	10.33	10.41
1018	NASDAQ	FFBC	Fri, May 24, 1996	10.33	10.57	10.33	10.33
1017	NASDAQ	FFBC	Thu, May 23, 1996	10.41	10.65	10.33	10.33
1016	NASDAQ	FFBC	Wed, May 22, 1996	10.33	10.57	10.33	10.49
1015	NASDAQ	FFBC	Tue, May 21, 1996	10.33	10.65	10.33	10.33
1014	NASDAQ	FFBC	Mon, May 20, 1996	10.33	10.65	10.33	10.65
1013	NASDAQ	FFBC	Fri, May 17, 1996	10.65	10.65	10.57	10.57
1012	NASDAQ	FFBC	Thu, May 16, 1996	10.65	10.65	10.57	10.61
1011	NASDAQ	FFBC	Wed, May 15, 1996	10.33	10.61	10.33	10.49
1010	NASDAQ	FFBC	Tue, May 14, 1996	10.33	10.65	10.33	10.33
1009	NASDAQ	FFBC	Mon, May 13, 1996	10.33	10.65	10.33	10.65
1008	NASDAQ	FFBC	Fri, May 10, 1996	10.65	10.65	10.41	10.49
1007	NASDAQ	FFBC	Thu, May 9, 1996	10.41	10.53	10.41	10.53
1006	NASDAQ	FFBC	Wed, May 8, 1996	10.49	10.73	10.41	10.65
1005	NASDAQ	FFBC	Tue, May 7, 1996	10.49	10.49	10.49	10.49
1004	NASDAQ	FFBC	Mon, May 6, 1996	10.49	10.69	10.49	10.69
1003	NASDAQ	FFBC	Fri, May 3, 1996	10.49	10.69	10.49	10.49
1002	NASDAQ	FFBC	Thu, May 2, 1996	10.49	10.69	10.49	10.49
1001	NASDAQ	FFBC	Wed, May 1, 1996	10.73	10.73	10.49	10.73
1000	NASDAQ	FFBC	Tue, Apr 30, 1996	10.86	10.86	10.57	10.65
999	NASDAQ	FFBC	Mon, Apr 29, 1996	10.57	10.90	10.49	10.61
998	NASDAQ	FFBC	Fri, Apr 26, 1996	10.65	10.73	10.65	10.65
997	NASDAQ	FFBC	Thu, Apr 25, 1996	10.82	10.82	10.73	10.73
996	NASDAQ	FFBC	Wed, Apr 24, 1996	10.82	10.98	10.82	10.98
995	NASDAQ	FFBC	Tue, Apr 23, 1996	10.82	10.98	10.82	10.90
994	NASDAQ	FFBC	Mon, Apr 22, 1996	10.98	10.98	10.82	10.82
993	NASDAQ	FFBC	Fri, Apr 19, 1996	10.98	10.98	10.82	10.82
992	NASDAQ	FFBC	Thu, Apr 18, 1996	10.90	10.98	10.82	10.98
991	NASDAQ	FFBC	Wed, Apr 17, 1996	10.82	10.94	10.82	10.94
990	NASDAQ	FFBC	Tue, Apr 16, 1996	10.82	10.98	10.82	10.82
989	NASDAQ	FFBC	Mon, Apr 15, 1996	10.94	11.06	10.82	10.82
988	NASDAQ	FFBC	Fri, Apr 12, 1996	10.90	10.98	10.90	10.90
987	NASDAQ	FFBC	Thu, Apr 11, 1996	10.90	11.22	10.90	11.22
986	NASDAQ	FFBC	Wed, Apr 10, 1996	11.30	11.30	10.90	10.90
985	NASDAQ	FFBC	Tue, Apr 9, 1996	10.82	11.30	10.82	10.90
984	NASDAQ	FFBC	Mon, Apr 8, 1996	11.06	11.30	11.06	11.06
983	NASDAQ	FFBC	Thu, Apr 4, 1996	11.30	11.30	11.06	11.30
982	NASDAQ	FFBC	Tue, Apr 2, 1996	11.38	11.38	11.06	11.06
981	NASDAQ	FFBC	Mon, Apr 1, 1996	11.06	11.38	11.06	11.14
980	NASDAQ	FFBC	Fri, Mar 29, 1996	11.30	11.38	10.90	11.38
979	NASDAQ	FFBC	Thu, Mar 28, 1996	10.90	10.90	10.90	10.90
978	NASDAQ	FFBC	Wed, Mar 27, 1996	10.94	10.94	10.94	10.94
977	NASDAQ	FFBC	Tue, Mar 26, 1996	10.90	11.06	10.90	10.98
976	NASDAQ	FFBC	Mon, Mar 25, 1996	10.90	11.30	10.90	11.30
975	NASDAQ	FFBC	Fri, Mar 22, 1996	11.30	11.30	10.90	11.10
974	NASDAQ	FFBC	Thu, Mar 21, 1996	10.98	11.30	10.90	11.10
973	NASDAQ	FFBC	Wed, Mar 20, 1996	10.90	11.22	10.90	11.06
972	NASDAQ	FFBC	Tue, Mar 19, 1996	11.22	11.22	10.90	11.10
971	NASDAQ	FFBC	Mon, Mar 18, 1996	10.98	11.22	10.98	11.22
970	NASDAQ	FFBC	Fri, Mar 15, 1996	10.98	11.38	10.98	10.98
969	NASDAQ	FFBC	Thu, Mar 14, 1996	11.06	11.38	11.06	11.38
968	NASDAQ	FFBC	Wed, Mar 13, 1996	11.06	11.47	11.06	11.47
967	NASDAQ	FFBC	Tue, Mar 12, 1996	11.06	11.47	11.06	11.47
966	NASDAQ	FFBC	Mon, Mar 11, 1996	11.14	11.14	11.06	11.06
965	NASDAQ	FFBC	Fri, Mar 8, 1996	11.06	11.06	11.06	11.06
964	NASDAQ	FFBC	Thu, Mar 7, 1996	11.38	11.38	11.18	11.22
963	NASDAQ	FFBC	Wed, Mar 6, 1996	11.14	11.47	11.06	11.47
962	NASDAQ	FFBC	Tue, Mar 5, 1996	11.06	11.47	11.06	11.47
961	NASDAQ	FFBC	Mon, Mar 4, 1996	11.06	11.47	11.06	11.47
960	NASDAQ	FFBC	Fri, Mar 1, 1996	11.06	11.14	11.06	11.06
959	NASDAQ	FFBC	Thu, Feb 29, 1996	11.06	11.47	11.06	11.47
958	NASDAQ	FFBC	Wed, Feb 28, 1996	11.06	11.26	11.06	11.14
957	NASDAQ	FFBC	Tue, Feb 27, 1996	11.06	11.06	11.06	11.06
956	NASDAQ	FFBC	Fri, Feb 23, 1996	11.06	11.38	11.06	11.06
955	NASDAQ	FFBC	Thu, Feb 22, 1996	11.06	11.06	11.06	11.06
954	NASDAQ	FFBC	Wed, Feb 21, 1996	11.22	11.22	11.22	11.22
953	NASDAQ	FFBC	Tue, Feb 20, 1996	11.10	11.10	11.06	11.10
952	NASDAQ	FFBC	Fri, Feb 16, 1996	11.06	11.14	11.06	11.06
951	NASDAQ	FFBC	Thu, Feb 15, 1996	11.06	11.14	11.06	11.06
950	NASDAQ	FFBC	Wed, Feb 14, 1996	11.38	11.38	11.06	11.14
949	NASDAQ	FFBC	Tue, Feb 13, 1996	11.14	11.38	11.06	11.06
948	NASDAQ	FFBC	Mon, Feb 12, 1996	11.14	11.14	11.14	11.14
947	NASDAQ	FFBC	Fri, Feb 9, 1996	11.47	11.47	11.14	11.14
946	NASDAQ	FFBC	Thu, Feb 8, 1996	11.14	11.47	11.14	11.47
945	NASDAQ	FFBC	Wed, Feb 7, 1996	11.22	11.38	11.06	11.14
944	NASDAQ	FFBC	Tue, Feb 6, 1996	11.06	11.38	11.06	11.38
943	NASDAQ	FFBC	Mon, Feb 5, 1996	11.06	11.14	11.06	11.14
942	NASDAQ	FFBC	Fri, Feb 2, 1996	11.06	11.30	11.06	11.06
941	NASDAQ	FFBC	Thu, Feb 1, 1996	11.06	11.22	11.06	11.22
940	NASDAQ	FFBC	Wed, Jan 31, 1996	11.22	11.38	11.06	11.38
939	NASDAQ	FFBC	Tue, Jan 30, 1996	11.06	11.06	11.06	11.06
938	NASDAQ	FFBC	Mon, Jan 29, 1996	11.22	11.22	11.22	11.22
937	NASDAQ	FFBC	Fri, Jan 26, 1996	11.38	11.38	11.38	11.38
936	NASDAQ	FFBC	Wed, Jan 24, 1996	11.06	11.30	11.06	11.30
935	NASDAQ	FFBC	Tue, Jan 23, 1996	11.06	11.06	11.06	11.06
934	NASDAQ	FFBC	Mon, Jan 22, 1996	11.22	11.30	11.22	11.30
933	NASDAQ	FFBC	Fri, Jan 19, 1996	11.06	11.38	11.06	11.38
932	NASDAQ	FFBC	Thu, Jan 18, 1996	11.30	11.38	11.06	11.38
931	NASDAQ	FFBC	Wed, Jan 17, 1996	11.38	11.38	11.06	11.38
930	NASDAQ	FFBC	Tue, Jan 16, 1996	11.06	11.30	11.06	11.30
929	NASDAQ	FFBC	Fri, Jan 12, 1996	11.30	11.30	11.30	11.30
928	NASDAQ	FFBC	Thu, Jan 11, 1996	11.30	11.30	11.06	11.06
927	NASDAQ	FFBC	Wed, Jan 10, 1996	10.98	10.98	10.98	10.98
926	NASDAQ	FFBC	Tue, Jan 9, 1996	11.47	11.47	11.06	11.22
925	NASDAQ	FFBC	Fri, Jan 5, 1996	11.30	11.47	11.06	11.47
924	NASDAQ	FFBC	Thu, Jan 4, 1996	11.38	11.38	11.26	11.26
923	NASDAQ	FFBC	Wed, Jan 3, 1996	11.06	11.47	11.06	11.47
922	NASDAQ	FFBC	Tue, Jan 2, 1996	11.06	11.55	11.06	11.55
921	NASDAQ	FFBC	Fri, Dec 29, 1995	11.30	11.47	11.06	11.47
920	NASDAQ	FFBC	Thu, Dec 28, 1995	11.06	11.42	11.06	11.42
919	NASDAQ	FFBC	Wed, Dec 27, 1995	11.06	11.47	11.06	11.47
918	NASDAQ	FFBC	Tue, Dec 26, 1995	11.14	11.38	11.14	11.38
917	NASDAQ	FFBC	Fri, Dec 22, 1995	11.14	11.34	11.14	11.22
916	NASDAQ	FFBC	Thu, Dec 21, 1995	11.30	11.38	11.06	11.34
915	NASDAQ	FFBC	Wed, Dec 20, 1995	11.06	11.38	11.06	11.38
914	NASDAQ	FFBC	Tue, Dec 19, 1995	11.06	11.38	11.06	11.22
913	NASDAQ	FFBC	Mon, Dec 18, 1995	11.30	11.30	11.06	11.06
912	NASDAQ	FFBC	Fri, Dec 15, 1995	11.30	11.30	10.98	11.30
911	NASDAQ	FFBC	Thu, Dec 14, 1995	11.30	11.30	10.98	11.30
910	NASDAQ	FFBC	Wed, Dec 13, 1995	10.98	11.14	10.98	11.14
909	NASDAQ	FFBC	Mon, Dec 11, 1995	11.10	11.26	10.98	10.98
908	NASDAQ	FFBC	Fri, Dec 8, 1995	10.98	10.98	10.98	10.98
907	NASDAQ	FFBC	Thu, Dec 7, 1995	10.98	11.14	10.98	11.10
906	NASDAQ	FFBC	Wed, Dec 6, 1995	10.98	10.98	10.98	10.98
905	NASDAQ	FFBC	Tue, Dec 5, 1995	11.30	11.38	10.94	11.38
904	NASDAQ	FFBC	Mon, Dec 4, 1995	11.38	11.38	11.06	11.10
903	NASDAQ	FFBC	Fri, Dec 1, 1995	10.90	11.14	10.90	10.90
902	NASDAQ	FFBC	Thu, Nov 30, 1995	11.06	11.30	10.90	11.30
901	NASDAQ	FFBC	Wed, Nov 29, 1995	11.14	11.22	10.90	11.22
900	NASDAQ	FFBC	Tue, Nov 28, 1995	11.22	11.22	10.90	10.98
899	NASDAQ	FFBC	Mon, Nov 27, 1995	10.82	10.90	10.82	10.90
898	NASDAQ	FFBC	Fri, Nov 24, 1995	11.02	11.02	10.94	10.94
897	NASDAQ	FFBC	Wed, Nov 22, 1995	10.73	11.14	10.73	10.82
896	NASDAQ	FFBC	Tue, Nov 21, 1995	10.73	11.06	10.73	11.06
895	NASDAQ	FFBC	Mon, Nov 20, 1995	10.73	11.14	10.73	11.14
894	NASDAQ	FFBC	Wed, Nov 15, 1995	11.14	11.14	11.06	11.06
893	NASDAQ	FFBC	Fri, Nov 10, 1995	11.14	11.14	11.14	11.14
892	NASDAQ	FFBC	Thu, Nov 9, 1995	11.14	11.14	11.14	11.14
891	NASDAQ	FFBC	Wed, Nov 8, 1995	10.90	11.14	10.90	11.14
890	NASDAQ	FFBC	Tue, Nov 7, 1995	10.98	11.14	10.98	10.98
889	NASDAQ	FFBC	Mon, Nov 6, 1995	11.14	11.14	10.98	11.14
888	NASDAQ	FFBC	Fri, Nov 3, 1995	11.14	11.14	10.90	10.90
887	NASDAQ	FFBC	Thu, Nov 2, 1995	10.90	10.90	10.90	10.90
886	NASDAQ	FFBC	Wed, Nov 1, 1995	10.90	11.14	10.90	11.14
885	NASDAQ	FFBC	Tue, Oct 31, 1995	10.94	10.94	10.90	10.90
884	NASDAQ	FFBC	Mon, Oct 30, 1995	10.90	11.14	10.90	10.90
883	NASDAQ	FFBC	Fri, Oct 27, 1995	10.90	10.90	10.90	10.90
882	NASDAQ	FFBC	Thu, Oct 26, 1995	11.30	11.30	10.90	10.90
881	NASDAQ	FFBC	Wed, Oct 25, 1995	10.90	11.30	10.90	10.90
880	NASDAQ	FFBC	Fri, Oct 20, 1995	11.10	11.30	10.90	11.30
879	NASDAQ	FFBC	Thu, Oct 19, 1995	10.90	11.18	10.90	11.18
878	NASDAQ	FFBC	Wed, Oct 18, 1995	10.90	11.22	10.90	10.90
877	NASDAQ	FFBC	Tue, Oct 17, 1995	11.06	11.22	10.90	11.22
876	NASDAQ	FFBC	Mon, Oct 16, 1995	11.22	11.22	11.22	11.22
875	NASDAQ	FFBC	Fri, Oct 13, 1995	11.22	11.22	11.22	11.22
874	NASDAQ	FFBC	Thu, Oct 12, 1995	10.90	10.98	10.90	10.98
873	NASDAQ	FFBC	Wed, Oct 11, 1995	11.02	11.02	11.02	11.02
872	NASDAQ	FFBC	Tue, Oct 10, 1995	11.14	11.14	10.90	10.90
871	NASDAQ	FFBC	Mon, Oct 9, 1995	11.22	11.22	10.98	11.00
870	NASDAQ	FFBC	Fri, Oct 6, 1995	11.22	11.22	10.90	11.02
869	NASDAQ	FFBC	Thu, Oct 5, 1995	10.90	11.22	10.90	11.22
868	NASDAQ	FFBC	Wed, Oct 4, 1995	10.90	10.98	10.90	10.98
867	NASDAQ	FFBC	Tue, Oct 3, 1995	10.98	11.22	10.98	11.22
866	NASDAQ	FFBC	Fri, Sep 29, 1995	10.94	11.22	10.90	11.22
865	NASDAQ	FFBC	Thu, Sep 28, 1995	10.98	10.98	10.98	10.98
864	NASDAQ	FFBC	Wed, Sep 27, 1995	11.06	11.06	10.98	11.06
863	NASDAQ	FFBC	Tue, Sep 26, 1995	10.90	10.98	10.90	10.98
862	NASDAQ	FFBC	Mon, Sep 25, 1995	10.90	10.90	10.90	10.90
861	NASDAQ	FFBC	Fri, Sep 22, 1995	11.18	11.18	11.06	11.14
860	NASDAQ	FFBC	Thu, Sep 21, 1995	10.90	11.22	10.90	11.22
859	NASDAQ	FFBC	Wed, Sep 20, 1995	11.22	11.22	11.06	11.22
858	NASDAQ	FFBC	Tue, Sep 19, 1995	11.06	11.22	11.06	11.22
857	NASDAQ	FFBC	Mon, Sep 18, 1995	11.06	11.22	10.94	11.22
856	NASDAQ	FFBC	Fri, Sep 15, 1995	10.90	11.22	10.90	11.22
855	NASDAQ	FFBC	Thu, Sep 14, 1995	10.90	11.22	10.90	11.02
854	NASDAQ	FFBC	Wed, Sep 13, 1995	11.22	11.22	10.98	10.98
853	NASDAQ	FFBC	Fri, Sep 8, 1995	11.22	11.22	11.22	11.22
852	NASDAQ	FFBC	Thu, Sep 7, 1995	11.22	11.22	10.90	11.06
851	NASDAQ	FFBC	Tue, Sep 5, 1995	11.22	11.22	10.98	10.98
850	NASDAQ	FFBC	Fri, Sep 1, 1995	10.98	10.98	10.98	10.98
849	NASDAQ	FFBC	Thu, Aug 31, 1995	11.02	11.02	11.02	11.02
848	NASDAQ	FFBC	Wed, Aug 30, 1995	11.22	11.22	11.06	11.06
847	NASDAQ	FFBC	Tue, Aug 29, 1995	11.14	11.22	10.90	11.22
846	NASDAQ	FFBC	Mon, Aug 28, 1995	10.82	11.14	10.82	11.14
845	NASDAQ	FFBC	Fri, Aug 25, 1995	11.14	11.14	11.14	11.14
844	NASDAQ	FFBC	Thu, Aug 24, 1995	10.82	11.14	10.82	11.14
843	NASDAQ	FFBC	Tue, Aug 22, 1995	11.14	11.14	10.82	10.82
842	NASDAQ	FFBC	Mon, Aug 21, 1995	11.14	11.14	10.90	11.14
841	NASDAQ	FFBC	Fri, Aug 18, 1995	10.90	11.22	10.90	11.22
840	NASDAQ	FFBC	Thu, Aug 17, 1995	10.90	10.90	10.90	10.90
839	NASDAQ	FFBC	Wed, Aug 16, 1995	11.22	11.38	11.06	11.38
838	NASDAQ	FFBC	Tue, Aug 15, 1995	10.90	11.22	10.90	10.90
837	NASDAQ	FFBC	Mon, Aug 14, 1995	11.06	11.22	10.73	11.22
836	NASDAQ	FFBC	Thu, Aug 10, 1995	11.30	11.30	11.30	11.30
835	NASDAQ	FFBC	Wed, Aug 9, 1995	11.22	11.38	11.22	11.38
834	NASDAQ	FFBC	Tue, Aug 8, 1995	11.26	11.47	11.26	11.47
833	NASDAQ	FFBC	Mon, Aug 7, 1995	11.55	11.55	11.22	11.22
832	NASDAQ	FFBC	Fri, Aug 4, 1995	11.55	11.55	11.51	11.51
831	NASDAQ	FFBC	Thu, Aug 3, 1995	11.55	11.55	11.22	11.47
830	NASDAQ	FFBC	Wed, Aug 2, 1995	11.22	11.47	11.22	11.42
829	NASDAQ	FFBC	Tue, Aug 1, 1995	11.30	11.55	11.22	11.55
828	NASDAQ	FFBC	Fri, Jul 28, 1995	11.22	11.55	11.22	11.55
827	NASDAQ	FFBC	Thu, Jul 27, 1995	11.22	11.22	11.22	11.22
826	NASDAQ	FFBC	Wed, Jul 26, 1995	11.22	11.55	11.22	11.22
825	NASDAQ	FFBC	Tue, Jul 25, 1995	10.90	11.22	10.90	11.22
824	NASDAQ	FFBC	Mon, Jul 24, 1995	10.90	11.22	10.90	11.22
823	NASDAQ	FFBC	Fri, Jul 21, 1995	10.90	11.22	10.90	11.22
822	NASDAQ	FFBC	Wed, Jul 19, 1995	10.90	11.18	10.90	10.90
821	NASDAQ	FFBC	Tue, Jul 18, 1995	11.22	11.22	11.06	11.06
820	NASDAQ	FFBC	Mon, Jul 17, 1995	11.22	11.22	11.18	11.18
819	NASDAQ	FFBC	Fri, Jul 14, 1995	11.22	11.22	11.22	11.22
818	NASDAQ	FFBC	Wed, Jul 12, 1995	10.82	10.82	10.82	10.82
817	NASDAQ	FFBC	Tue, Jul 11, 1995	10.73	11.14	10.73	10.98
816	NASDAQ	FFBC	Mon, Jul 10, 1995	11.22	11.22	10.90	11.22
815	NASDAQ	FFBC	Fri, Jul 7, 1995	10.73	11.14	10.73	10.73
814	NASDAQ	FFBC	Thu, Jul 6, 1995	11.06	11.06	11.06	11.06
813	NASDAQ	FFBC	Wed, Jul 5, 1995	10.94	10.94	10.90	10.90
812	NASDAQ	FFBC	Mon, Jul 3, 1995	10.73	10.90	10.73	10.90
811	NASDAQ	FFBC	Fri, Jun 30, 1995	10.73	11.06	10.73	11.06
810	NASDAQ	FFBC	Thu, Jun 29, 1995	10.90	11.06	10.73	10.73
809	NASDAQ	FFBC	Wed, Jun 28, 1995	10.73	11.06	10.73	10.90
808	NASDAQ	FFBC	Tue, Jun 27, 1995	10.98	11.06	10.90	11.06
807	NASDAQ	FFBC	Thu, Jun 22, 1995	10.73	11.06	10.73	10.90
806	NASDAQ	FFBC	Wed, Jun 21, 1995	10.73	11.06	10.73	10.98
805	NASDAQ	FFBC	Tue, Jun 20, 1995	10.90	10.90	10.90	10.90
804	NASDAQ	FFBC	Mon, Jun 19, 1995	11.06	11.06	10.73	10.90
803	NASDAQ	FFBC	Fri, Jun 16, 1995	11.06	11.06	10.86	10.86
802	NASDAQ	FFBC	Thu, Jun 15, 1995	10.82	10.82	10.79	10.79
801	NASDAQ	FFBC	Wed, Jun 14, 1995	11.06	11.06	11.06	11.06
800	NASDAQ	FFBC	Tue, Jun 13, 1995	10.73	10.73	10.73	10.73
799	NASDAQ	FFBC	Mon, Jun 12, 1995	11.06	11.06	10.73	10.77
798	NASDAQ	FFBC	Fri, Jun 9, 1995	10.73	10.73	10.73	10.73
797	NASDAQ	FFBC	Thu, Jun 8, 1995	10.77	10.77	10.73	10.73
796	NASDAQ	FFBC	Tue, Jun 6, 1995	10.82	11.06	10.79	10.98
795	NASDAQ	FFBC	Mon, Jun 5, 1995	11.06	11.06	10.73	10.77
794	NASDAQ	FFBC	Fri, Jun 2, 1995	11.06	11.06	11.06	11.06
793	NASDAQ	FFBC	Thu, Jun 1, 1995	10.73	11.06	10.73	10.79
792	NASDAQ	FFBC	Wed, May 31, 1995	10.82	11.02	10.73	10.73
791	NASDAQ	FFBC	Tue, May 30, 1995	11.06	11.06	10.73	10.77
790	NASDAQ	FFBC	Fri, May 26, 1995	10.73	11.06	10.73	10.82
789	NASDAQ	FFBC	Thu, May 25, 1995	10.82	10.82	10.82	10.82
788	NASDAQ	FFBC	Wed, May 24, 1995	10.73	10.73	10.73	10.73
787	NASDAQ	FFBC	Tue, May 23, 1995	11.06	11.06	11.02	11.02
786	NASDAQ	FFBC	Mon, May 22, 1995	10.73	10.77	10.73	10.77
785	NASDAQ	FFBC	Fri, May 19, 1995	10.73	10.77	10.73	10.77
784	NASDAQ	FFBC	Thu, May 18, 1995	10.73	10.77	10.73	10.77
783	NASDAQ	FFBC	Tue, May 16, 1995	11.06	11.06	11.06	11.06
782	NASDAQ	FFBC	Mon, May 15, 1995	10.73	10.90	10.73	10.82
781	NASDAQ	FFBC	Fri, May 12, 1995	10.73	11.06	10.73	11.06
780	NASDAQ	FFBC	Thu, May 11, 1995	11.06	11.06	10.73	10.73
779	NASDAQ	FFBC	Tue, May 9, 1995	10.98	11.06	10.73	10.73
778	NASDAQ	FFBC	Mon, May 8, 1995	10.73	10.86	10.73	10.73
777	NASDAQ	FFBC	Fri, May 5, 1995	11.06	11.06	10.73	10.73
776	NASDAQ	FFBC	Thu, May 4, 1995	10.86	11.06	10.73	11.06
775	NASDAQ	FFBC	Wed, May 3, 1995	10.73	11.06	10.73	10.73
774	NASDAQ	FFBC	Tue, May 2, 1995	10.73	11.06	10.73	10.77
773	NASDAQ	FFBC	Mon, May 1, 1995	10.73	10.82	10.73	10.73
772	NASDAQ	FFBC	Fri, Apr 28, 1995	10.73	11.06	10.73	10.73
771	NASDAQ	FFBC	Thu, Apr 27, 1995	11.06	11.06	11.06	11.06
770	NASDAQ	FFBC	Wed, Apr 26, 1995	11.06	11.06	11.06	11.06
769	NASDAQ	FFBC	Mon, Apr 24, 1995	11.06	11.06	10.73	11.06
768	NASDAQ	FFBC	Fri, Apr 21, 1995	11.06	11.06	10.73	11.06
767	NASDAQ	FFBC	Thu, Apr 20, 1995	11.06	11.06	11.06	11.06
766	NASDAQ	FFBC	Wed, Apr 19, 1995	10.90	10.90	10.82	10.82
765	NASDAQ	FFBC	Tue, Apr 18, 1995	10.82	10.94	10.73	10.88
764	NASDAQ	FFBC	Mon, Apr 17, 1995	11.06	11.06	10.73	11.06
763	NASDAQ	FFBC	Thu, Apr 13, 1995	11.06	11.06	10.73	10.77
762	NASDAQ	FFBC	Wed, Apr 12, 1995	11.06	11.06	10.73	10.90
761	NASDAQ	FFBC	Tue, Apr 11, 1995	11.06	11.06	10.82	11.06
760	NASDAQ	FFBC	Fri, Apr 7, 1995	10.90	11.06	10.73	10.82
759	NASDAQ	FFBC	Thu, Apr 6, 1995	11.06	11.22	10.90	11.06
758	NASDAQ	FFBC	Wed, Apr 5, 1995	10.90	11.14	10.90	10.90
757	NASDAQ	FFBC	Tue, Apr 4, 1995	10.90	11.22	10.90	10.90
756	NASDAQ	FFBC	Mon, Apr 3, 1995	10.90	11.14	10.90	10.98
755	NASDAQ	FFBC	Fri, Mar 31, 1995	11.14	11.14	11.14	11.14
754	NASDAQ	FFBC	Thu, Mar 30, 1995	11.14	11.14	10.90	10.90
753	NASDAQ	FFBC	Wed, Mar 29, 1995	10.90	11.02	10.90	11.02
752	NASDAQ	FFBC	Tue, Mar 28, 1995	11.14	11.14	11.14	11.14
751	NASDAQ	FFBC	Mon, Mar 27, 1995	10.90	11.14	10.90	10.98
750	NASDAQ	FFBC	Fri, Mar 24, 1995	10.98	10.98	10.90	10.98
749	NASDAQ	FFBC	Thu, Mar 23, 1995	10.98	11.14	10.98	11.14
748	NASDAQ	FFBC	Wed, Mar 22, 1995	10.98	10.98	10.98	10.98
747	NASDAQ	FFBC	Tue, Mar 21, 1995	11.06	11.14	10.98	11.10
746	NASDAQ	FFBC	Mon, Mar 20, 1995	11.10	11.10	11.10	11.10
745	NASDAQ	FFBC	Fri, Mar 17, 1995	11.06	11.14	11.06	11.14
744	NASDAQ	FFBC	Thu, Mar 16, 1995	11.14	11.14	11.14	11.14
743	NASDAQ	FFBC	Wed, Mar 15, 1995	11.06	11.14	11.06	11.14
742	NASDAQ	FFBC	Mon, Mar 13, 1995	10.98	10.98	10.98	10.98
741	NASDAQ	FFBC	Thu, Mar 9, 1995	10.90	11.22	10.90	11.22
740	NASDAQ	FFBC	Wed, Mar 8, 1995	10.90	11.14	10.90	10.90
739	NASDAQ	FFBC	Tue, Mar 7, 1995	11.30	11.30	10.98	10.98
738	NASDAQ	FFBC	Mon, Mar 6, 1995	11.06	11.22	11.06	11.22
737	NASDAQ	FFBC	Fri, Mar 3, 1995	11.06	11.06	11.02	11.06
736	NASDAQ	FFBC	Thu, Mar 2, 1995	10.90	11.06	10.90	10.98
735	NASDAQ	FFBC	Wed, Mar 1, 1995	11.06	11.06	10.73	11.06
734	NASDAQ	FFBC	Tue, Feb 28, 1995	10.73	11.06	10.73	10.90
733	NASDAQ	FFBC	Mon, Feb 27, 1995	11.06	11.06	10.73	11.06
732	NASDAQ	FFBC	Fri, Feb 24, 1995	10.90	10.90	10.82	10.82
731	NASDAQ	FFBC	Thu, Feb 23, 1995	10.73	11.02	10.73	11.02
730	NASDAQ	FFBC	Wed, Feb 22, 1995	11.06	11.06	10.73	10.77
729	NASDAQ	FFBC	Tue, Feb 21, 1995	10.73	11.06	10.73	10.77
728	NASDAQ	FFBC	Fri, Feb 17, 1995	10.73	11.06	10.73	10.73
727	NASDAQ	FFBC	Thu, Feb 16, 1995	11.06	11.06	10.73	10.73
726	NASDAQ	FFBC	Wed, Feb 15, 1995	11.06	11.06	11.06	11.06
725	NASDAQ	FFBC	Tue, Feb 14, 1995	11.06	11.06	10.73	10.98
724	NASDAQ	FFBC	Mon, Feb 13, 1995	10.73	10.73	10.73	10.73
723	NASDAQ	FFBC	Fri, Feb 10, 1995	10.73	11.06	10.73	11.06
722	NASDAQ	FFBC	Thu, Feb 9, 1995	10.82	10.82	10.82	10.82
721	NASDAQ	FFBC	Wed, Feb 8, 1995	10.73	11.06	10.73	11.06
720	NASDAQ	FFBC	Tue, Feb 7, 1995	10.73	11.06	10.73	11.06
719	NASDAQ	FFBC	Mon, Feb 6, 1995	10.90	11.06	10.73	10.73
718	NASDAQ	FFBC	Fri, Feb 3, 1995	10.98	10.98	10.73	10.73
717	NASDAQ	FFBC	Thu, Feb 2, 1995	10.98	10.98	10.73	10.90
716	NASDAQ	FFBC	Wed, Feb 1, 1995	10.65	10.69	10.65	10.67
715	NASDAQ	FFBC	Tue, Jan 31, 1995	10.98	10.98	10.65	10.90
714	NASDAQ	FFBC	Mon, Jan 30, 1995	10.98	10.98	10.98	10.98
713	NASDAQ	FFBC	Fri, Jan 27, 1995	10.90	10.90	10.65	10.65
712	NASDAQ	FFBC	Thu, Jan 26, 1995	10.57	10.90	10.57	10.90
711	NASDAQ	FFBC	Wed, Jan 25, 1995	10.90	10.90	10.57	10.57
710	NASDAQ	FFBC	Tue, Jan 24, 1995	10.65	10.98	10.65	10.98
709	NASDAQ	FFBC	Mon, Jan 23, 1995	10.73	11.06	10.73	10.82
708	NASDAQ	FFBC	Fri, Jan 20, 1995	10.73	11.06	10.73	10.73
707	NASDAQ	FFBC	Thu, Jan 19, 1995	10.73	11.06	10.73	10.86
706	NASDAQ	FFBC	Wed, Jan 18, 1995	10.73	11.06	10.73	11.06
705	NASDAQ	FFBC	Tue, Jan 17, 1995	11.06	11.06	10.73	11.06
704	NASDAQ	FFBC	Mon, Jan 16, 1995	10.73	11.06	10.73	11.06
703	NASDAQ	FFBC	Fri, Jan 13, 1995	10.98	11.06	10.73	10.73
702	NASDAQ	FFBC	Thu, Jan 12, 1995	10.98	10.98	10.86	10.86
701	NASDAQ	FFBC	Wed, Jan 11, 1995	11.14	11.14	10.90	11.06
700	NASDAQ	FFBC	Tue, Jan 10, 1995	11.22	11.22	10.90	10.90
699	NASDAQ	FFBC	Mon, Jan 9, 1995	11.14	11.14	10.73	11.02
698	NASDAQ	FFBC	Fri, Jan 6, 1995	10.73	11.06	10.73	11.06
697	NASDAQ	FFBC	Thu, Jan 5, 1995	10.73	11.06	10.73	11.06
696	NASDAQ	FFBC	Wed, Jan 4, 1995	10.65	10.98	10.65	10.90
695	NASDAQ	FFBC	Tue, Jan 3, 1995	10.98	10.98	10.73	10.98
694	NASDAQ	FFBC	Fri, Dec 30, 1994	9.76	10.98	9.76	10.98
693	NASDAQ	FFBC	Thu, Dec 29, 1994	10.08	10.16	10.08	10.08
692	NASDAQ	FFBC	Wed, Dec 28, 1994	9.76	10.08	9.76	10.08
691	NASDAQ	FFBC	Tue, Dec 27, 1994	9.76	10.00	9.76	10.00
690	NASDAQ	FFBC	Fri, Dec 23, 1994	10.08	10.08	10.08	10.08
689	NASDAQ	FFBC	Thu, Dec 22, 1994	9.76	9.84	9.76	9.84
688	NASDAQ	FFBC	Wed, Dec 21, 1994	9.92	10.08	9.92	10.08
687	NASDAQ	FFBC	Tue, Dec 20, 1994	10.08	10.08	10.08	10.08
686	NASDAQ	FFBC	Mon, Dec 19, 1994	9.76	9.88	9.76	9.88
685	NASDAQ	FFBC	Fri, Dec 16, 1994	10.08	10.08	10.08	10.08
684	NASDAQ	FFBC	Thu, Dec 15, 1994	9.96	10.08	9.76	10.08
683	NASDAQ	FFBC	Wed, Dec 14, 1994	9.76	10.08	9.76	10.08
682	NASDAQ	FFBC	Tue, Dec 13, 1994	9.92	9.92	9.60	9.92
681	NASDAQ	FFBC	Mon, Dec 12, 1994	9.92	9.92	9.92	9.92
680	NASDAQ	FFBC	Fri, Dec 9, 1994	9.92	9.92	9.60	9.60
679	NASDAQ	FFBC	Thu, Dec 8, 1994	9.92	10.08	9.92	9.92
678	NASDAQ	FFBC	Wed, Dec 7, 1994	10.08	10.08	9.60	9.92
677	NASDAQ	FFBC	Tue, Dec 6, 1994	9.72	10.08	9.72	10.08
676	NASDAQ	FFBC	Mon, Dec 5, 1994	9.60	10.08	9.60	10.08
675	NASDAQ	FFBC	Fri, Dec 2, 1994	10.08	10.08	9.68	9.68
674	NASDAQ	FFBC	Thu, Dec 1, 1994	9.76	9.86	9.76	9.86
673	NASDAQ	FFBC	Wed, Nov 30, 1994	10.02	10.02	10.02	10.02
672	NASDAQ	FFBC	Tue, Nov 29, 1994	9.63	9.79	9.63	9.66
671	NASDAQ	FFBC	Fri, Nov 25, 1994	9.63	9.82	9.63	9.82
670	NASDAQ	FFBC	Wed, Nov 23, 1994	10.02	10.02	9.63	9.63
669	NASDAQ	FFBC	Tue, Nov 22, 1994	10.02	10.02	10.02	10.02
668	NASDAQ	FFBC	Mon, Nov 21, 1994	9.76	9.76	9.76	9.76
667	NASDAQ	FFBC	Fri, Nov 18, 1994	9.76	10.02	9.76	10.02
666	NASDAQ	FFBC	Thu, Nov 17, 1994	9.89	10.02	9.79	10.02
665	NASDAQ	FFBC	Wed, Nov 16, 1994	9.76	10.02	9.76	9.99
664	NASDAQ	FFBC	Mon, Nov 14, 1994	9.82	10.02	9.76	10.02
663	NASDAQ	FFBC	Fri, Nov 11, 1994	9.99	9.99	9.76	9.99
662	NASDAQ	FFBC	Thu, Nov 10, 1994	10.02	10.02	9.76	9.76
661	NASDAQ	FFBC	Wed, Nov 9, 1994	10.02	10.02	9.76	9.76
660	NASDAQ	FFBC	Tue, Nov 8, 1994	10.08	10.08	9.76	9.76
659	NASDAQ	FFBC	Mon, Nov 7, 1994	10.08	10.08	9.82	9.82
658	NASDAQ	FFBC	Fri, Nov 4, 1994	10.15	10.15	9.89	9.89
657	NASDAQ	FFBC	Thu, Nov 3, 1994	10.08	10.15	10.08	10.15
656	NASDAQ	FFBC	Wed, Nov 2, 1994	10.08	10.08	10.08	10.08
655	NASDAQ	FFBC	Tue, Nov 1, 1994	10.21	10.21	9.76	9.76
654	NASDAQ	FFBC	Mon, Oct 31, 1994	10.02	10.21	9.92	10.21
653	NASDAQ	FFBC	Fri, Oct 28, 1994	10.02	10.02	9.82	9.95
652	NASDAQ	FFBC	Thu, Oct 27, 1994	10.02	10.02	9.76	10.02
651	NASDAQ	FFBC	Wed, Oct 26, 1994	10.02	10.02	9.76	10.02
650	NASDAQ	FFBC	Tue, Oct 25, 1994	9.76	9.76	9.76	9.76
649	NASDAQ	FFBC	Mon, Oct 24, 1994	9.79	10.02	9.79	10.02
648	NASDAQ	FFBC	Fri, Oct 21, 1994	9.89	10.02	9.89	9.89
647	NASDAQ	FFBC	Thu, Oct 20, 1994	10.08	10.08	10.08	10.08
646	NASDAQ	FFBC	Wed, Oct 19, 1994	9.89	10.15	9.89	9.99
645	NASDAQ	FFBC	Tue, Oct 18, 1994	10.15	10.15	9.95	9.95
644	NASDAQ	FFBC	Mon, Oct 17, 1994	10.15	10.15	9.89	10.15
643	NASDAQ	FFBC	Fri, Oct 14, 1994	9.89	9.89	9.89	9.89
642	NASDAQ	FFBC	Thu, Oct 13, 1994	10.15	10.15	10.15	10.15
641	NASDAQ	FFBC	Wed, Oct 12, 1994	9.95	10.08	9.95	10.08
640	NASDAQ	FFBC	Fri, Oct 7, 1994	10.15	10.15	10.15	10.15
639	NASDAQ	FFBC	Thu, Oct 6, 1994	9.89	9.89	9.89	9.89
638	NASDAQ	FFBC	Tue, Oct 4, 1994	9.95	10.02	9.95	10.02
637	NASDAQ	FFBC	Mon, Oct 3, 1994	10.21	10.21	9.95	10.02
636	NASDAQ	FFBC	Fri, Sep 30, 1994	10.21	10.21	9.95	10.08
635	NASDAQ	FFBC	Thu, Sep 29, 1994	10.15	10.15	9.95	9.95
634	NASDAQ	FFBC	Wed, Sep 28, 1994	10.02	10.15	10.02	10.15
633	NASDAQ	FFBC	Tue, Sep 27, 1994	10.05	10.12	9.95	10.12
632	NASDAQ	FFBC	Mon, Sep 26, 1994	9.95	10.15	9.95	10.15
631	NASDAQ	FFBC	Fri, Sep 23, 1994	10.02	10.02	9.95	10.02
630	NASDAQ	FFBC	Thu, Sep 22, 1994	9.95	10.15	9.95	10.15
629	NASDAQ	FFBC	Wed, Sep 21, 1994	9.95	10.08	9.95	10.08
628	NASDAQ	FFBC	Tue, Sep 20, 1994	10.08	10.08	9.95	9.95
627	NASDAQ	FFBC	Mon, Sep 19, 1994	10.15	10.15	10.15	10.15
626	NASDAQ	FFBC	Fri, Sep 16, 1994	10.15	10.15	9.95	9.95
625	NASDAQ	FFBC	Thu, Sep 15, 1994	10.05	10.05	9.95	10.05
624	NASDAQ	FFBC	Wed, Sep 14, 1994	10.15	10.15	9.95	9.95
623	NASDAQ	FFBC	Tue, Sep 13, 1994	10.21	10.21	10.02	10.15
622	NASDAQ	FFBC	Mon, Sep 12, 1994	9.89	10.08	9.89	10.08
621	NASDAQ	FFBC	Fri, Sep 9, 1994	9.95	10.08	9.89	9.89
620	NASDAQ	FFBC	Thu, Sep 8, 1994	9.99	9.99	9.89	9.89
619	NASDAQ	FFBC	Wed, Sep 7, 1994	10.02	10.02	9.89	9.89
618	NASDAQ	FFBC	Tue, Sep 6, 1994	10.15	10.15	9.89	9.89
617	NASDAQ	FFBC	Fri, Sep 2, 1994	9.95	9.95	9.95	9.95
616	NASDAQ	FFBC	Thu, Sep 1, 1994	9.89	10.15	9.89	10.15
615	NASDAQ	FFBC	Wed, Aug 31, 1994	10.15	10.15	10.15	10.15
614	NASDAQ	FFBC	Tue, Aug 30, 1994	10.15	10.15	10.15	10.15
613	NASDAQ	FFBC	Mon, Aug 29, 1994	9.95	10.02	9.95	10.02
612	NASDAQ	FFBC	Fri, Aug 26, 1994	10.15	10.15	10.15	10.15
611	NASDAQ	FFBC	Thu, Aug 25, 1994	9.89	10.15	9.89	9.99
610	NASDAQ	FFBC	Wed, Aug 24, 1994	10.15	10.15	9.89	10.15
609	NASDAQ	FFBC	Tue, Aug 23, 1994	10.15	10.15	9.95	10.15
608	NASDAQ	FFBC	Mon, Aug 22, 1994	9.89	10.15	9.89	9.95
607	NASDAQ	FFBC	Thu, Aug 18, 1994	10.15	10.15	10.15	10.15
606	NASDAQ	FFBC	Wed, Aug 17, 1994	10.08	10.08	9.89	10.08
605	NASDAQ	FFBC	Tue, Aug 16, 1994	10.08	10.15	9.95	9.95
604	NASDAQ	FFBC	Mon, Aug 15, 1994	10.15	10.15	9.89	10.15
603	NASDAQ	FFBC	Fri, Aug 12, 1994	10.15	10.15	10.15	10.15
602	NASDAQ	FFBC	Thu, Aug 11, 1994	10.15	10.15	10.15	10.15
601	NASDAQ	FFBC	Wed, Aug 10, 1994	10.15	10.15	10.15	10.15
600	NASDAQ	FFBC	Tue, Aug 9, 1994	9.89	9.89	9.89	9.89
599	NASDAQ	FFBC	Mon, Aug 8, 1994	9.89	10.08	9.89	9.95
598	NASDAQ	FFBC	Fri, Aug 5, 1994	9.89	10.02	9.89	9.89
597	NASDAQ	FFBC	Thu, Aug 4, 1994	10.15	10.15	10.15	10.15
596	NASDAQ	FFBC	Wed, Aug 3, 1994	10.02	10.15	10.02	10.15
595	NASDAQ	FFBC	Tue, Aug 2, 1994	9.89	9.89	9.89	9.89
594	NASDAQ	FFBC	Mon, Aug 1, 1994	9.89	9.89	9.89	9.89
593	NASDAQ	FFBC	Thu, Jul 28, 1994	9.95	10.15	9.89	9.89
592	NASDAQ	FFBC	Wed, Jul 27, 1994	9.89	9.89	9.89	9.89
591	NASDAQ	FFBC	Tue, Jul 26, 1994	10.21	10.21	9.89	10.21
590	NASDAQ	FFBC	Mon, Jul 25, 1994	10.12	10.12	10.12	10.12
589	NASDAQ	FFBC	Fri, Jul 22, 1994	9.95	9.95	9.95	9.95
588	NASDAQ	FFBC	Thu, Jul 21, 1994	9.95	10.28	9.95	9.99
587	NASDAQ	FFBC	Wed, Jul 20, 1994	10.02	10.21	9.95	9.95
586	NASDAQ	FFBC	Tue, Jul 19, 1994	10.47	10.47	10.21	10.47
585	NASDAQ	FFBC	Mon, Jul 18, 1994	10.15	10.47	9.95	10.47
584	NASDAQ	FFBC	Fri, Jul 15, 1994	10.15	10.15	10.15	10.15
583	NASDAQ	FFBC	Thu, Jul 14, 1994	10.08	10.08	9.95	9.95
582	NASDAQ	FFBC	Wed, Jul 13, 1994	9.95	9.95	9.95	9.95
581	NASDAQ	FFBC	Tue, Jul 12, 1994	9.95	10.15	9.95	9.95
580	NASDAQ	FFBC	Fri, Jul 8, 1994	10.02	10.02	9.82	9.95
579	NASDAQ	FFBC	Thu, Jul 7, 1994	9.92	10.08	9.82	9.95
578	NASDAQ	FFBC	Wed, Jul 6, 1994	10.02	10.02	10.02	10.02
577	NASDAQ	FFBC	Tue, Jul 5, 1994	9.82	9.82	9.82	9.82
576	NASDAQ	FFBC	Fri, Jul 1, 1994	10.08	10.08	9.82	10.08
575	NASDAQ	FFBC	Thu, Jun 30, 1994	9.82	10.08	9.82	9.86
574	NASDAQ	FFBC	Wed, Jun 29, 1994	10.08	10.08	9.82	9.82
573	NASDAQ	FFBC	Tue, Jun 28, 1994	9.82	9.82	9.82	9.82
572	NASDAQ	FFBC	Mon, Jun 27, 1994	9.82	10.08	9.82	10.08
571	NASDAQ	FFBC	Fri, Jun 24, 1994	9.99	10.15	9.99	10.15
570	NASDAQ	FFBC	Thu, Jun 23, 1994	9.82	10.15	9.82	10.15
569	NASDAQ	FFBC	Wed, Jun 22, 1994	10.15	10.15	9.82	10.15
568	NASDAQ	FFBC	Tue, Jun 21, 1994	10.08	10.15	9.82	10.15
567	NASDAQ	FFBC	Mon, Jun 20, 1994	10.15	10.15	9.95	10.08
566	NASDAQ	FFBC	Fri, Jun 17, 1994	10.15	10.15	9.82	9.82
565	NASDAQ	FFBC	Thu, Jun 16, 1994	10.15	10.15	10.15	10.15
564	NASDAQ	FFBC	Wed, Jun 15, 1994	9.82	10.15	9.82	10.15
563	NASDAQ	FFBC	Tue, Jun 14, 1994	9.89	10.08	9.89	10.08
562	NASDAQ	FFBC	Mon, Jun 13, 1994	10.15	10.15	9.89	10.15
561	NASDAQ	FFBC	Fri, Jun 10, 1994	9.99	10.15	9.95	10.08
560	NASDAQ	FFBC	Thu, Jun 9, 1994	9.89	10.15	9.89	10.15
559	NASDAQ	FFBC	Wed, Jun 8, 1994	10.15	10.15	10.15	10.15
558	NASDAQ	FFBC	Mon, Jun 6, 1994	10.15	10.15	9.89	10.15
557	NASDAQ	FFBC	Fri, Jun 3, 1994	10.08	10.15	9.89	10.15
556	NASDAQ	FFBC	Thu, Jun 2, 1994	10.08	10.08	9.89	10.08
555	NASDAQ	FFBC	Wed, Jun 1, 1994	9.89	10.08	9.89	10.08
554	NASDAQ	FFBC	Tue, May 31, 1994	10.08	10.08	9.95	10.08
553	NASDAQ	FFBC	Fri, May 27, 1994	9.89	9.89	9.89	9.89
552	NASDAQ	FFBC	Thu, May 26, 1994	9.89	9.95	9.89	9.95
551	NASDAQ	FFBC	Wed, May 25, 1994	9.89	10.08	9.89	10.02
550	NASDAQ	FFBC	Tue, May 24, 1994	9.89	10.15	9.89	10.02
549	NASDAQ	FFBC	Mon, May 23, 1994	9.89	9.92	9.89	9.89
548	NASDAQ	FFBC	Fri, May 20, 1994	9.95	9.99	9.89	9.89
547	NASDAQ	FFBC	Thu, May 19, 1994	10.15	10.15	9.89	9.89
546	NASDAQ	FFBC	Tue, May 17, 1994	9.89	9.89	9.89	9.89
545	NASDAQ	FFBC	Mon, May 16, 1994	10.08	10.08	10.08	10.08
544	NASDAQ	FFBC	Fri, May 13, 1994	9.89	9.89	9.89	9.89
543	NASDAQ	FFBC	Thu, May 12, 1994	10.02	10.02	10.02	10.02
542	NASDAQ	FFBC	Wed, May 11, 1994	10.15	10.15	10.02	10.02
541	NASDAQ	FFBC	Tue, May 10, 1994	9.89	9.95	9.89	9.95
540	NASDAQ	FFBC	Mon, May 9, 1994	9.95	10.15	9.95	10.15
539	NASDAQ	FFBC	Fri, May 6, 1994	10.21	10.21	10.08	10.08
538	NASDAQ	FFBC	Thu, May 5, 1994	10.21	10.21	9.89	9.89
537	NASDAQ	FFBC	Tue, May 3, 1994	9.89	9.89	9.89	9.89
536	NASDAQ	FFBC	Mon, May 2, 1994	10.28	10.28	10.28	10.28
535	NASDAQ	FFBC	Fri, Apr 29, 1994	10.28	10.28	10.21	10.28
534	NASDAQ	FFBC	Thu, Apr 28, 1994	9.89	10.02	9.89	9.95
533	NASDAQ	FFBC	Tue, Apr 26, 1994	10.15	10.15	9.95	9.95
532	NASDAQ	FFBC	Mon, Apr 25, 1994	9.89	10.08	9.89	9.89
531	NASDAQ	FFBC	Fri, Apr 22, 1994	10.21	10.21	9.82	9.82
530	NASDAQ	FFBC	Thu, Apr 21, 1994	10.21	10.21	10.21	10.21
529	NASDAQ	FFBC	Wed, Apr 20, 1994	10.21	10.21	9.82	10.02
528	NASDAQ	FFBC	Tue, Apr 19, 1994	10.21	10.21	10.21	10.21
527	NASDAQ	FFBC	Mon, Apr 18, 1994	9.89	10.15	9.82	9.82
526	NASDAQ	FFBC	Fri, Apr 15, 1994	10.28	10.28	9.89	9.89
525	NASDAQ	FFBC	Thu, Apr 14, 1994	10.15	10.28	9.99	9.99
524	NASDAQ	FFBC	Wed, Apr 13, 1994	10.15	10.28	9.89	10.15
523	NASDAQ	FFBC	Tue, Apr 12, 1994	10.15	10.15	9.76	9.76
522	NASDAQ	FFBC	Mon, Apr 11, 1994	10.15	10.15	10.15	10.15
521	NASDAQ	FFBC	Fri, Apr 8, 1994	10.15	10.15	9.76	9.76
520	NASDAQ	FFBC	Thu, Apr 7, 1994	10.15	10.15	9.92	10.15
519	NASDAQ	FFBC	Wed, Apr 6, 1994	10.15	10.15	9.76	9.82
518	NASDAQ	FFBC	Tue, Apr 5, 1994	10.15	10.15	9.89	10.15
517	NASDAQ	FFBC	Mon, Apr 4, 1994	10.15	10.15	9.99	10.15
516	NASDAQ	FFBC	Thu, Mar 31, 1994	9.63	10.08	9.63	10.08
515	NASDAQ	FFBC	Wed, Mar 30, 1994	9.69	9.95	9.69	9.82
514	NASDAQ	FFBC	Tue, Mar 29, 1994	9.95	9.95	9.95	9.95
513	NASDAQ	FFBC	Mon, Mar 28, 1994	10.34	10.34	9.50	9.50
512	NASDAQ	FFBC	Fri, Mar 25, 1994	10.41	10.41	9.89	9.89
511	NASDAQ	FFBC	Thu, Mar 24, 1994	10.51	10.80	10.15	10.54
510	NASDAQ	FFBC	Wed, Mar 23, 1994	10.47	10.80	10.41	10.54
509	NASDAQ	FFBC	Tue, Mar 22, 1994	11.06	11.06	10.80	10.90
508	NASDAQ	FFBC	Mon, Mar 21, 1994	10.73	11.06	10.73	11.06
507	NASDAQ	FFBC	Fri, Mar 18, 1994	10.93	11.19	10.73	10.77
506	NASDAQ	FFBC	Thu, Mar 17, 1994	11.32	11.32	11.06	11.12
505	NASDAQ	FFBC	Wed, Mar 16, 1994	11.32	11.32	10.99	10.99
504	NASDAQ	FFBC	Tue, Mar 15, 1994	11.32	11.32	11.16	11.25
503	NASDAQ	FFBC	Mon, Mar 14, 1994	10.99	10.99	10.99	10.99
502	NASDAQ	FFBC	Fri, Mar 11, 1994	11.16	11.32	11.09	11.09
501	NASDAQ	FFBC	Thu, Mar 10, 1994	10.99	11.32	10.99	11.06
500	NASDAQ	FFBC	Wed, Mar 9, 1994	11.25	11.38	11.19	11.32
499	NASDAQ	FFBC	Tue, Mar 8, 1994	11.45	11.45	11.45	11.45
498	NASDAQ	FFBC	Mon, Mar 7, 1994	11.32	11.32	11.22	11.22
497	NASDAQ	FFBC	Fri, Mar 4, 1994	11.32	11.32	11.16	11.16
496	NASDAQ	FFBC	Thu, Mar 3, 1994	11.32	11.32	11.06	11.06
495	NASDAQ	FFBC	Wed, Mar 2, 1994	10.86	11.32	10.86	10.93
494	NASDAQ	FFBC	Tue, Mar 1, 1994	11.19	11.38	10.93	11.38
493	NASDAQ	FFBC	Mon, Feb 28, 1994	10.41	11.19	10.41	10.93
492	NASDAQ	FFBC	Fri, Feb 25, 1994	10.54	10.73	10.54	10.73
491	NASDAQ	FFBC	Thu, Feb 24, 1994	10.73	10.73	10.34	10.67
490	NASDAQ	FFBC	Wed, Feb 23, 1994	10.41	10.80	10.34	10.38
489	NASDAQ	FFBC	Tue, Feb 22, 1994	10.60	10.93	10.41	10.54
488	NASDAQ	FFBC	Fri, Feb 18, 1994	11.45	11.45	10.60	10.60
487	NASDAQ	FFBC	Thu, Feb 17, 1994	11.58	11.64	10.99	10.99
486	NASDAQ	FFBC	Wed, Feb 16, 1994	11.77	12.03	11.71	11.77
485	NASDAQ	FFBC	Tue, Feb 15, 1994	11.84	12.16	11.84	12.16
484	NASDAQ	FFBC	Mon, Feb 14, 1994	12.16	12.16	11.84	11.84
483	NASDAQ	FFBC	Fri, Feb 11, 1994	12.49	12.49	11.97	11.97
482	NASDAQ	FFBC	Thu, Feb 10, 1994	12.49	12.49	12.13	12.13
481	NASDAQ	FFBC	Wed, Feb 9, 1994	12.49	12.49	12.03	12.03
480	NASDAQ	FFBC	Tue, Feb 8, 1994	12.03	12.49	12.03	12.03
479	NASDAQ	FFBC	Mon, Feb 7, 1994	12.49	12.49	12.03	12.23
478	NASDAQ	FFBC	Fri, Feb 4, 1994	12.03	12.36	12.03	12.36
477	NASDAQ	FFBC	Thu, Feb 3, 1994	12.49	12.49	12.03	12.10
476	NASDAQ	FFBC	Wed, Feb 2, 1994	12.49	12.49	11.94	12.03
475	NASDAQ	FFBC	Tue, Feb 1, 1994	12.03	12.49	12.03	12.10
474	NASDAQ	FFBC	Mon, Jan 31, 1994	12.69	12.69	12.03	12.49
473	NASDAQ	FFBC	Fri, Jan 28, 1994	12.75	12.95	12.36	12.69
472	NASDAQ	FFBC	Thu, Jan 27, 1994	12.20	12.36	12.20	12.23
471	NASDAQ	FFBC	Wed, Jan 26, 1994	12.03	12.03	11.90	11.97
470	NASDAQ	FFBC	Tue, Jan 25, 1994	12.03	12.29	11.90	12.23
469	NASDAQ	FFBC	Mon, Jan 24, 1994	12.03	12.03	11.71	12.03
468	NASDAQ	FFBC	Fri, Jan 21, 1994	11.64	12.03	11.64	12.03
467	NASDAQ	FFBC	Thu, Jan 20, 1994	11.97	11.97	11.58	11.97
466	NASDAQ	FFBC	Wed, Jan 19, 1994	12.10	12.10	11.71	11.84
465	NASDAQ	FFBC	Mon, Jan 17, 1994	12.03	12.10	11.71	12.10
464	NASDAQ	FFBC	Fri, Jan 14, 1994	11.90	11.97	11.45	11.90
463	NASDAQ	FFBC	Thu, Jan 13, 1994	11.84	11.97	11.38	11.90
462	NASDAQ	FFBC	Wed, Jan 12, 1994	10.67	11.64	10.67	11.38
461	NASDAQ	FFBC	Tue, Jan 11, 1994	10.93	10.93	10.93	10.93
460	NASDAQ	FFBC	Mon, Jan 10, 1994	11.06	11.06	10.67	10.83
459	NASDAQ	FFBC	Fri, Jan 7, 1994	11.06	11.06	11.06	11.06
458	NASDAQ	FFBC	Thu, Jan 6, 1994	11.06	11.06	10.60	10.60
457	NASDAQ	FFBC	Wed, Jan 5, 1994	10.77	11.06	10.60	11.03
456	NASDAQ	FFBC	Tue, Jan 4, 1994	10.93	10.99	10.41	10.80
455	NASDAQ	FFBC	Mon, Jan 3, 1994	10.61	10.73	10.54	10.73
454	NASDAQ	FFBC	Fri, Dec 31, 1993	10.54	10.88	10.54	10.68
453	NASDAQ	FFBC	Thu, Dec 30, 1993	10.54	10.88	10.54	10.73
452	NASDAQ	FFBC	Wed, Dec 29, 1993	10.88	10.88	10.88	10.88
451	NASDAQ	FFBC	Tue, Dec 28, 1993	10.54	10.83	10.54	10.83
450	NASDAQ	FFBC	Mon, Dec 27, 1993	10.68	10.88	10.68	10.78
449	NASDAQ	FFBC	Thu, Dec 23, 1993	10.64	10.88	10.64	10.88
448	NASDAQ	FFBC	Wed, Dec 22, 1993	10.54	10.88	10.54	10.88
447	NASDAQ	FFBC	Mon, Dec 20, 1993	10.88	10.88	10.88	10.88
446	NASDAQ	FFBC	Fri, Dec 17, 1993	10.88	10.88	10.61	10.68
445	NASDAQ	FFBC	Thu, Dec 16, 1993	10.88	10.88	10.59	10.59
444	NASDAQ	FFBC	Wed, Dec 15, 1993	10.64	10.64	10.54	10.54
443	NASDAQ	FFBC	Mon, Dec 13, 1993	10.56	10.56	10.56	10.56
442	NASDAQ	FFBC	Fri, Dec 10, 1993	10.83	10.88	10.83	10.88
441	NASDAQ	FFBC	Thu, Dec 9, 1993	10.78	10.78	10.78	10.78
440	NASDAQ	FFBC	Wed, Dec 8, 1993	10.88	10.88	10.88	10.88
439	NASDAQ	FFBC	Tue, Dec 7, 1993	10.54	10.88	10.54	10.64
438	NASDAQ	FFBC	Mon, Dec 6, 1993	10.88	10.88	10.54	10.54
437	NASDAQ	FFBC	Fri, Dec 3, 1993	10.78	10.88	10.59	10.81
436	NASDAQ	FFBC	Thu, Dec 2, 1993	10.88	10.88	10.59	10.88
435	NASDAQ	FFBC	Wed, Dec 1, 1993	10.54	10.88	10.54	10.81
434	NASDAQ	FFBC	Tue, Nov 30, 1993	10.88	10.88	10.54	10.54
433	NASDAQ	FFBC	Mon, Nov 29, 1993	10.88	10.88	10.54	10.88
432	NASDAQ	FFBC	Fri, Nov 26, 1993	10.88	10.88	10.88	10.88
431	NASDAQ	FFBC	Wed, Nov 24, 1993	10.83	10.88	10.54	10.88
430	NASDAQ	FFBC	Tue, Nov 23, 1993	10.66	10.66	10.59	10.66
429	NASDAQ	FFBC	Mon, Nov 22, 1993	10.49	10.66	10.49	10.66
428	NASDAQ	FFBC	Fri, Nov 19, 1993	10.49	10.66	10.49	10.66
427	NASDAQ	FFBC	Thu, Nov 18, 1993	10.49	10.66	10.49	10.49
426	NASDAQ	FFBC	Wed, Nov 17, 1993	10.54	10.68	10.54	10.68
425	NASDAQ	FFBC	Tue, Nov 16, 1993	10.88	10.88	10.88	10.88
424	NASDAQ	FFBC	Mon, Nov 15, 1993	10.88	10.88	10.54	10.54
423	NASDAQ	FFBC	Fri, Nov 12, 1993	10.83	10.83	10.73	10.73
422	NASDAQ	FFBC	Thu, Nov 11, 1993	10.54	10.73	10.54	10.73
421	NASDAQ	FFBC	Wed, Nov 10, 1993	10.49	10.61	10.25	10.49
420	NASDAQ	FFBC	Tue, Nov 9, 1993	10.29	10.29	10.29	10.29
419	NASDAQ	FFBC	Mon, Nov 8, 1993	10.44	10.44	10.05	10.34
418	NASDAQ	FFBC	Fri, Nov 5, 1993	10.25	10.54	10.25	10.49
417	NASDAQ	FFBC	Thu, Nov 4, 1993	10.68	10.68	10.34	10.44
416	NASDAQ	FFBC	Wed, Nov 3, 1993	10.73	10.83	10.64	10.83
415	NASDAQ	FFBC	Tue, Nov 2, 1993	10.59	10.83	10.59	10.83
414	NASDAQ	FFBC	Fri, Oct 29, 1993	10.54	10.83	10.54	10.83
413	NASDAQ	FFBC	Thu, Oct 28, 1993	10.54	10.83	10.54	10.83
412	NASDAQ	FFBC	Wed, Oct 27, 1993	10.68	10.68	10.68	10.68
411	NASDAQ	FFBC	Tue, Oct 26, 1993	10.83	10.83	10.83	10.83
410	NASDAQ	FFBC	Fri, Oct 22, 1993	10.59	10.83	10.54	10.54
409	NASDAQ	FFBC	Thu, Oct 21, 1993	10.73	10.83	10.54	10.64
408	NASDAQ	FFBC	Wed, Oct 20, 1993	10.54	10.54	10.54	10.54
407	NASDAQ	FFBC	Mon, Oct 18, 1993	10.54	10.64	10.54	10.64
406	NASDAQ	FFBC	Fri, Oct 15, 1993	10.83	10.83	10.83	10.83
405	NASDAQ	FFBC	Wed, Oct 13, 1993	10.83	10.83	10.73	10.83
404	NASDAQ	FFBC	Mon, Oct 11, 1993	10.49	10.49	10.49	10.49
403	NASDAQ	FFBC	Fri, Oct 8, 1993	10.81	10.81	10.59	10.76
402	NASDAQ	FFBC	Thu, Oct 7, 1993	10.44	10.83	10.44	10.83
401	NASDAQ	FFBC	Wed, Oct 6, 1993	10.34	10.73	10.34	10.73
400	NASDAQ	FFBC	Tue, Oct 5, 1993	10.54	10.59	10.34	10.59
399	NASDAQ	FFBC	Mon, Oct 4, 1993	10.15	10.44	10.15	10.44
398	NASDAQ	FFBC	Fri, Oct 1, 1993	10.39	10.39	10.39	10.39
397	NASDAQ	FFBC	Thu, Sep 30, 1993	10.49	10.49	10.20	10.49
396	NASDAQ	FFBC	Wed, Sep 29, 1993	10.32	10.49	10.15	10.49
395	NASDAQ	FFBC	Mon, Sep 27, 1993	10.17	10.17	10.15	10.17
394	NASDAQ	FFBC	Fri, Sep 24, 1993	10.15	10.15	10.15	10.15
393	NASDAQ	FFBC	Thu, Sep 23, 1993	10.34	10.34	10.34	10.34
392	NASDAQ	FFBC	Wed, Sep 22, 1993	10.15	10.49	10.15	10.49
391	NASDAQ	FFBC	Tue, Sep 21, 1993	10.29	10.29	10.29	10.29
390	NASDAQ	FFBC	Mon, Sep 20, 1993	10.34	10.34	10.15	10.15
389	NASDAQ	FFBC	Fri, Sep 17, 1993	10.15	10.54	10.15	10.49
388	NASDAQ	FFBC	Thu, Sep 16, 1993	10.54	10.54	10.29	10.29
387	NASDAQ	FFBC	Wed, Sep 15, 1993	10.20	10.54	10.20	10.54
386	NASDAQ	FFBC	Mon, Sep 13, 1993	10.39	10.39	10.20	10.20
385	NASDAQ	FFBC	Fri, Sep 10, 1993	10.15	10.54	10.15	10.49
384	NASDAQ	FFBC	Thu, Sep 9, 1993	10.20	10.54	10.20	10.39
383	NASDAQ	FFBC	Wed, Sep 8, 1993	10.25	10.54	10.25	10.54
382	NASDAQ	FFBC	Tue, Sep 7, 1993	10.54	10.54	10.20	10.22
381	NASDAQ	FFBC	Thu, Sep 2, 1993	10.39	10.39	10.39	10.39
380	NASDAQ	FFBC	Wed, Sep 1, 1993	10.54	10.54	10.25	10.39
379	NASDAQ	FFBC	Tue, Aug 31, 1993	10.54	10.54	10.39	10.39
378	NASDAQ	FFBC	Fri, Aug 27, 1993	10.25	10.39	10.25	10.39
377	NASDAQ	FFBC	Thu, Aug 26, 1993	10.39	10.39	10.39	10.39
376	NASDAQ	FFBC	Wed, Aug 25, 1993	10.20	10.54	10.20	10.42
375	NASDAQ	FFBC	Tue, Aug 24, 1993	10.20	10.54	10.20	10.20
374	NASDAQ	FFBC	Mon, Aug 23, 1993	10.20	10.37	10.20	10.27
373	NASDAQ	FFBC	Fri, Aug 20, 1993	10.20	10.54	10.20	10.54
372	NASDAQ	FFBC	Thu, Aug 19, 1993	10.44	10.44	10.29	10.29
371	NASDAQ	FFBC	Wed, Aug 18, 1993	10.20	10.59	10.20	10.59
370	NASDAQ	FFBC	Tue, Aug 17, 1993	9.95	10.39	9.95	10.39
369	NASDAQ	FFBC	Mon, Aug 16, 1993	10.05	10.10	9.95	9.95
368	NASDAQ	FFBC	Fri, Aug 13, 1993	9.61	9.90	9.61	9.90
367	NASDAQ	FFBC	Thu, Aug 12, 1993	9.56	9.66	9.56	9.66
366	NASDAQ	FFBC	Wed, Aug 11, 1993	9.66	9.66	9.47	9.59
365	NASDAQ	FFBC	Tue, Aug 10, 1993	9.66	9.66	9.66	9.66
364	NASDAQ	FFBC	Mon, Aug 9, 1993	9.42	9.54	9.42	9.54
363	NASDAQ	FFBC	Fri, Aug 6, 1993	9.71	9.71	9.42	9.66
362	NASDAQ	FFBC	Thu, Aug 5, 1993	9.56	9.71	9.47	9.61
361	NASDAQ	FFBC	Mon, Aug 2, 1993	9.71	9.71	9.71	9.71
360	NASDAQ	FFBC	Fri, Jul 30, 1993	9.47	9.71	9.42	9.71
359	NASDAQ	FFBC	Thu, Jul 29, 1993	9.17	9.76	9.17	9.51
358	NASDAQ	FFBC	Wed, Jul 28, 1993	8.78	9.17	8.78	9.17
357	NASDAQ	FFBC	Mon, Jul 26, 1993	9.07	9.17	9.07	9.17
356	NASDAQ	FFBC	Fri, Jul 23, 1993	9.07	9.07	9.07	9.07
355	NASDAQ	FFBC	Thu, Jul 22, 1993	8.98	9.17	8.98	9.17
354	NASDAQ	FFBC	Wed, Jul 21, 1993	8.98	8.98	8.98	8.98
353	NASDAQ	FFBC	Tue, Jul 20, 1993	8.83	8.93	8.68	8.93
352	NASDAQ	FFBC	Mon, Jul 19, 1993	8.88	8.93	8.59	8.83
351	NASDAQ	FFBC	Fri, Jul 16, 1993	8.83	8.83	8.83	8.83
350	NASDAQ	FFBC	Thu, Jul 15, 1993	8.54	8.54	8.54	8.54
349	NASDAQ	FFBC	Wed, Jul 14, 1993	8.68	8.73	8.59	8.59
348	NASDAQ	FFBC	Tue, Jul 13, 1993	8.59	8.68	8.44	8.44
347	NASDAQ	FFBC	Mon, Jul 12, 1993	8.66	8.66	8.51	8.51
346	NASDAQ	FFBC	Thu, Jul 8, 1993	8.68	8.68	8.34	8.54
345	NASDAQ	FFBC	Wed, Jul 7, 1993	8.34	8.64	8.34	8.64
344	NASDAQ	FFBC	Tue, Jul 6, 1993	8.59	8.64	8.59	8.64
343	NASDAQ	FFBC	Fri, Jul 2, 1993	8.29	8.64	8.29	8.59
342	NASDAQ	FFBC	Thu, Jul 1, 1993	8.49	8.59	8.29	8.29
341	NASDAQ	FFBC	Tue, Jun 29, 1993	8.25	8.25	8.25	8.25
340	NASDAQ	FFBC	Mon, Jun 28, 1993	8.59	8.59	8.59	8.59
339	NASDAQ	FFBC	Thu, Jun 24, 1993	8.39	8.44	8.39	8.39
338	NASDAQ	FFBC	Tue, Jun 22, 1993	8.25	8.34	8.25	8.34
337	NASDAQ	FFBC	Mon, Jun 21, 1993	8.59	8.59	8.39	8.39
336	NASDAQ	FFBC	Fri, Jun 18, 1993	8.59	8.59	8.39	8.39
335	NASDAQ	FFBC	Thu, Jun 17, 1993	8.59	8.59	8.25	8.25
334	NASDAQ	FFBC	Wed, Jun 16, 1993	8.47	8.47	8.47	8.47
333	NASDAQ	FFBC	Tue, Jun 15, 1993	8.25	8.25	8.25	8.25
332	NASDAQ	FFBC	Mon, Jun 14, 1993	8.59	8.59	8.47	8.47
331	NASDAQ	FFBC	Fri, Jun 11, 1993	8.59	8.59	8.59	8.59
330	NASDAQ	FFBC	Thu, Jun 10, 1993	8.59	8.59	8.25	8.25
329	NASDAQ	FFBC	Wed, Jun 9, 1993	8.25	8.25	8.25	8.25
328	NASDAQ	FFBC	Mon, Jun 7, 1993	8.25	8.25	8.25	8.25
327	NASDAQ	FFBC	Fri, Jun 4, 1993	8.25	8.49	8.25	8.49
326	NASDAQ	FFBC	Thu, Jun 3, 1993	8.49	8.59	8.49	8.59
325	NASDAQ	FFBC	Tue, Jun 1, 1993	8.49	8.49	8.49	8.49
324	NASDAQ	FFBC	Fri, May 28, 1993	8.49	8.59	8.49	8.59
323	NASDAQ	FFBC	Thu, May 27, 1993	8.44	8.44	8.29	8.44
322	NASDAQ	FFBC	Wed, May 26, 1993	8.59	8.59	8.44	8.44
321	NASDAQ	FFBC	Mon, May 24, 1993	8.25	8.25	8.25	8.25
320	NASDAQ	FFBC	Fri, May 21, 1993	8.25	8.25	8.25	8.25
319	NASDAQ	FFBC	Thu, May 20, 1993	8.25	8.25	8.25	8.25
318	NASDAQ	FFBC	Wed, May 19, 1993	8.44	8.49	8.25	8.49
317	NASDAQ	FFBC	Tue, May 18, 1993	8.44	8.44	8.44	8.44
316	NASDAQ	FFBC	Mon, May 17, 1993	8.44	8.44	8.44	8.44
315	NASDAQ	FFBC	Thu, May 13, 1993	8.20	8.44	8.20	8.44
314	NASDAQ	FFBC	Tue, May 11, 1993	8.44	8.44	8.44	8.44
313	NASDAQ	FFBC	Mon, May 10, 1993	8.25	8.39	8.25	8.32
312	NASDAQ	FFBC	Fri, May 7, 1993	8.20	8.44	8.20	8.34
311	NASDAQ	FFBC	Thu, May 6, 1993	8.10	8.44	8.10	8.34
310	NASDAQ	FFBC	Wed, May 5, 1993	8.34	8.34	8.20	8.20
309	NASDAQ	FFBC	Tue, May 4, 1993	8.34	8.39	8.10	8.32
308	NASDAQ	FFBC	Mon, May 3, 1993	8.10	8.44	8.10	8.34
307	NASDAQ	FFBC	Fri, Apr 30, 1993	8.10	8.44	8.10	8.10
306	NASDAQ	FFBC	Thu, Apr 29, 1993	8.39	8.39	8.05	8.05
305	NASDAQ	FFBC	Wed, Apr 28, 1993	8.15	8.25	8.05	8.05
304	NASDAQ	FFBC	Fri, Apr 23, 1993	8.12	8.20	8.05	8.20
303	NASDAQ	FFBC	Wed, Apr 21, 1993	8.20	8.20	8.00	8.00
302	NASDAQ	FFBC	Tue, Apr 20, 1993	8.00	8.20	8.00	8.20
301	NASDAQ	FFBC	Mon, Apr 19, 1993	8.20	8.20	8.00	8.00
300	NASDAQ	FFBC	Fri, Apr 16, 1993	7.95	7.95	7.95	7.95
299	NASDAQ	FFBC	Thu, Apr 15, 1993	8.12	8.20	8.12	8.20
298	NASDAQ	FFBC	Wed, Apr 14, 1993	8.20	8.20	7.86	7.90
297	NASDAQ	FFBC	Tue, Apr 13, 1993	7.86	8.20	7.86	8.20
296	NASDAQ	FFBC	Mon, Apr 12, 1993	7.86	7.86	7.86	7.86
295	NASDAQ	FFBC	Thu, Apr 8, 1993	7.90	8.15	7.90	8.00
294	NASDAQ	FFBC	Wed, Apr 7, 1993	7.90	8.07	7.90	8.07
293	NASDAQ	FFBC	Tue, Apr 6, 1993	8.15	8.15	8.05	8.15
292	NASDAQ	FFBC	Mon, Apr 5, 1993	7.86	7.86	7.86	7.86
291	NASDAQ	FFBC	Fri, Apr 2, 1993	8.05	8.05	8.05	8.05
290	NASDAQ	FFBC	Thu, Apr 1, 1993	8.15	8.15	8.10	8.10
289	NASDAQ	FFBC	Wed, Mar 31, 1993	8.15	8.15	7.81	7.81
288	NASDAQ	FFBC	Mon, Mar 29, 1993	8.15	8.15	7.81	8.15
287	NASDAQ	FFBC	Fri, Mar 26, 1993	8.12	8.15	8.10	8.10
286	NASDAQ	FFBC	Thu, Mar 25, 1993	7.81	8.00	7.81	8.00
285	NASDAQ	FFBC	Wed, Mar 24, 1993	8.15	8.15	8.15	8.15
284	NASDAQ	FFBC	Mon, Mar 22, 1993	7.81	8.07	7.81	8.07
283	NASDAQ	FFBC	Fri, Mar 19, 1993	7.93	8.03	7.81	7.93
282	NASDAQ	FFBC	Thu, Mar 18, 1993	7.71	8.00	7.66	7.66
281	NASDAQ	FFBC	Wed, Mar 17, 1993	7.71	7.71	7.71	7.71
280	NASDAQ	FFBC	Mon, Mar 15, 1993	7.66	7.81	7.66	7.66
279	NASDAQ	FFBC	Fri, Mar 12, 1993	7.66	8.00	7.66	8.00
278	NASDAQ	FFBC	Thu, Mar 11, 1993	7.98	7.98	7.98	7.98
277	NASDAQ	FFBC	Wed, Mar 10, 1993	7.93	7.98	7.81	7.98
276	NASDAQ	FFBC	Fri, Mar 5, 1993	7.83	7.95	7.83	7.95
275	NASDAQ	FFBC	Thu, Mar 4, 1993	8.00	8.00	7.90	7.90
274	NASDAQ	FFBC	Wed, Mar 3, 1993	7.66	7.95	7.66	7.95
273	NASDAQ	FFBC	Tue, Mar 2, 1993	8.00	8.00	7.66	7.66
272	NASDAQ	FFBC	Mon, Mar 1, 1993	8.00	8.00	8.00	8.00
271	NASDAQ	FFBC	Fri, Feb 26, 1993	7.76	8.00	7.66	7.66
270	NASDAQ	FFBC	Thu, Feb 25, 1993	7.66	7.66	7.66	7.66
269	NASDAQ	FFBC	Wed, Feb 24, 1993	7.90	8.00	7.90	8.00
268	NASDAQ	FFBC	Tue, Feb 23, 1993	7.90	7.95	7.71	7.81
267	NASDAQ	FFBC	Mon, Feb 22, 1993	7.71	7.90	7.71	7.71
266	NASDAQ	FFBC	Fri, Feb 19, 1993	7.71	7.71	7.71	7.71
265	NASDAQ	FFBC	Wed, Feb 17, 1993	7.71	7.90	7.71	7.90
264	NASDAQ	FFBC	Tue, Feb 16, 1993	7.71	7.90	7.71	7.90
263	NASDAQ	FFBC	Fri, Feb 12, 1993	8.00	8.00	7.71	7.76
262	NASDAQ	FFBC	Thu, Feb 11, 1993	7.71	7.71	7.71	7.71
261	NASDAQ	FFBC	Wed, Feb 10, 1993	7.95	8.00	7.90	7.90
260	NASDAQ	FFBC	Tue, Feb 9, 1993	7.81	8.00	7.81	8.00
259	NASDAQ	FFBC	Fri, Feb 5, 1993	7.71	7.88	7.71	7.88
258	NASDAQ	FFBC	Thu, Feb 4, 1993	7.90	7.90	7.90	7.90
257	NASDAQ	FFBC	Wed, Feb 3, 1993	7.95	7.95	7.71	7.71
256	NASDAQ	FFBC	Fri, Jan 29, 1993	8.00	8.00	7.71	7.71
255	NASDAQ	FFBC	Thu, Jan 28, 1993	8.00	8.00	7.81	7.81
254	NASDAQ	FFBC	Wed, Jan 27, 1993	8.00	8.00	8.00	8.00
253	NASDAQ	FFBC	Tue, Jan 26, 1993	8.00	8.00	7.71	8.00
252	NASDAQ	FFBC	Mon, Jan 25, 1993	8.00	8.00	8.00	8.00
251	NASDAQ	FFBC	Fri, Jan 22, 1993	7.61	8.00	7.61	8.00
250	NASDAQ	FFBC	Thu, Jan 21, 1993	7.95	7.98	7.76	7.98
249	NASDAQ	FFBC	Wed, Jan 20, 1993	8.00	8.00	8.00	8.00
248	NASDAQ	FFBC	Tue, Jan 19, 1993	8.00	8.00	8.00	8.00
247	NASDAQ	FFBC	Thu, Jan 14, 1993	7.61	7.78	7.61	7.68
246	NASDAQ	FFBC	Wed, Jan 13, 1993	7.73	7.81	7.61	7.61
245	NASDAQ	FFBC	Tue, Jan 12, 1993	7.86	7.90	7.68	7.90
244	NASDAQ	FFBC	Mon, Jan 11, 1993	7.90	7.90	7.90	7.90
243	NASDAQ	FFBC	Fri, Jan 8, 1993	7.88	7.88	7.81	7.81
242	NASDAQ	FFBC	Thu, Jan 7, 1993	7.78	7.95	7.61	7.71
241	NASDAQ	FFBC	Wed, Jan 6, 1993	7.76	7.76	7.61	7.76
240	NASDAQ	FFBC	Tue, Jan 5, 1993	7.90	7.90	7.78	7.90
239	NASDAQ	FFBC	Mon, Jan 4, 1993	7.61	7.90	7.61	7.90
238	NASDAQ	FFBC	Thu, Dec 31, 1992	7.61	7.61	7.61	7.61
237	NASDAQ	FFBC	Wed, Dec 30, 1992	7.90	7.90	7.61	7.61
236	NASDAQ	FFBC	Tue, Dec 29, 1992	7.76	7.76	7.76	7.76
235	NASDAQ	FFBC	Mon, Dec 28, 1992	7.81	7.81	7.61	7.61
234	NASDAQ	FFBC	Thu, Dec 24, 1992	7.90	7.90	7.90	7.90
233	NASDAQ	FFBC	Wed, Dec 23, 1992	7.76	7.76	7.76	7.76
232	NASDAQ	FFBC	Tue, Dec 22, 1992	7.61	7.81	7.61	7.81
231	NASDAQ	FFBC	Mon, Dec 21, 1992	7.56	7.90	7.56	7.86
230	NASDAQ	FFBC	Fri, Dec 18, 1992	7.56	7.56	7.56	7.56
229	NASDAQ	FFBC	Wed, Dec 16, 1992	7.90	7.90	7.90	7.90
228	NASDAQ	FFBC	Mon, Dec 14, 1992	7.73	7.73	7.59	7.59
227	NASDAQ	FFBC	Fri, Dec 11, 1992	7.90	7.90	7.81	7.81
226	NASDAQ	FFBC	Thu, Dec 10, 1992	7.66	7.86	7.66	7.86
225	NASDAQ	FFBC	Wed, Dec 9, 1992	7.66	7.86	7.66	7.86
224	NASDAQ	FFBC	Tue, Dec 8, 1992	7.56	7.90	7.56	7.81
223	NASDAQ	FFBC	Mon, Dec 7, 1992	7.76	7.76	7.71	7.71
222	NASDAQ	FFBC	Fri, Dec 4, 1992	7.90	7.90	7.90	7.90
221	NASDAQ	FFBC	Thu, Dec 3, 1992	7.90	7.90	7.76	7.90
220	NASDAQ	FFBC	Wed, Dec 2, 1992	8.78	8.78	8.49	8.78
219	NASDAQ	FFBC	Tue, Dec 1, 1992	8.49	8.68	8.49	8.59
218	NASDAQ	FFBC	Mon, Nov 30, 1992	8.68	8.68	8.49	8.49
217	NASDAQ	FFBC	Fri, Nov 27, 1992	8.68	8.68	8.49	8.49
216	NASDAQ	FFBC	Wed, Nov 25, 1992	8.68	8.68	8.68	8.68
215	NASDAQ	FFBC	Mon, Nov 23, 1992	8.39	8.49	8.39	8.49
214	NASDAQ	FFBC	Fri, Nov 20, 1992	8.34	8.68	8.34	8.68
213	NASDAQ	FFBC	Tue, Nov 17, 1992	8.73	8.73	8.73	8.73
212	NASDAQ	FFBC	Mon, Nov 16, 1992	8.34	8.73	8.34	8.73
211	NASDAQ	FFBC	Fri, Nov 13, 1992	8.49	8.73	8.49	8.73
210	NASDAQ	FFBC	Thu, Nov 12, 1992	8.39	8.39	8.39	8.39
209	NASDAQ	FFBC	Fri, Nov 6, 1992	8.73	8.73	8.68	8.68
208	NASDAQ	FFBC	Thu, Nov 5, 1992	8.64	8.73	8.39	8.39
207	NASDAQ	FFBC	Tue, Nov 3, 1992	8.59	8.59	8.59	8.59
206	NASDAQ	FFBC	Mon, Nov 2, 1992	8.59	8.73	8.59	8.73
205	NASDAQ	FFBC	Fri, Oct 30, 1992	8.34	8.44	8.34	8.44
204	NASDAQ	FFBC	Thu, Oct 29, 1992	8.68	8.68	8.68	8.68
203	NASDAQ	FFBC	Mon, Oct 26, 1992	8.68	8.68	8.29	8.29
202	NASDAQ	FFBC	Thu, Oct 22, 1992	8.49	8.59	8.29	8.49
201	NASDAQ	FFBC	Wed, Oct 21, 1992	8.59	8.59	8.29	8.49
200	NASDAQ	FFBC	Tue, Oct 20, 1992	8.39	8.39	8.29	8.29
199	NASDAQ	FFBC	Mon, Oct 19, 1992	8.29	8.29	8.29	8.29
198	NASDAQ	FFBC	Fri, Oct 16, 1992	8.64	8.64	8.59	8.59
197	NASDAQ	FFBC	Thu, Oct 15, 1992	8.59	8.59	8.59	8.59
196	NASDAQ	FFBC	Tue, Oct 13, 1992	8.29	8.29	8.29	8.29
195	NASDAQ	FFBC	Fri, Oct 9, 1992	8.39	8.39	8.39	8.39
194	NASDAQ	FFBC	Wed, Oct 7, 1992	8.29	8.49	8.29	8.49
193	NASDAQ	FFBC	Tue, Oct 6, 1992	8.29	8.54	8.29	8.54
192	NASDAQ	FFBC	Mon, Oct 5, 1992	8.29	8.29	8.29	8.29
191	NASDAQ	FFBC	Fri, Oct 2, 1992	8.64	8.64	8.44	8.64
190	NASDAQ	FFBC	Thu, Oct 1, 1992	8.29	8.54	8.29	8.54
189	NASDAQ	FFBC	Wed, Sep 30, 1992	8.54	8.54	8.54	8.54
188	NASDAQ	FFBC	Tue, Sep 29, 1992	8.49	8.49	8.39	8.39
187	NASDAQ	FFBC	Mon, Sep 28, 1992	8.47	8.47	8.47	8.47
186	NASDAQ	FFBC	Thu, Sep 24, 1992	8.49	8.49	8.29	8.49
185	NASDAQ	FFBC	Wed, Sep 23, 1992	8.29	8.39	8.29	8.29
184	NASDAQ	FFBC	Tue, Sep 22, 1992	8.49	8.49	8.49	8.49
183	NASDAQ	FFBC	Mon, Sep 21, 1992	8.29	8.49	8.29	8.49
182	NASDAQ	FFBC	Thu, Sep 17, 1992	8.49	8.49	8.49	8.49
181	NASDAQ	FFBC	Tue, Sep 15, 1992	8.25	8.25	8.25	8.25
180	NASDAQ	FFBC	Mon, Sep 14, 1992	8.49	8.49	8.49	8.49
179	NASDAQ	FFBC	Fri, Sep 11, 1992	8.44	8.49	8.34	8.49
178	NASDAQ	FFBC	Tue, Sep 8, 1992	8.20	8.39	8.20	8.39
177	NASDAQ	FFBC	Fri, Sep 4, 1992	8.44	8.44	8.44	8.44
176	NASDAQ	FFBC	Thu, Sep 3, 1992	8.34	8.34	8.15	8.15
175	NASDAQ	FFBC	Wed, Sep 2, 1992	8.15	8.39	8.15	8.39
174	NASDAQ	FFBC	Tue, Sep 1, 1992	8.29	8.39	8.15	8.39
173	NASDAQ	FFBC	Mon, Aug 31, 1992	8.15	8.44	8.15	8.44
172	NASDAQ	FFBC	Thu, Aug 27, 1992	8.29	8.29	8.29	8.29
171	NASDAQ	FFBC	Wed, Aug 26, 1992	8.44	8.44	8.44	8.44
170	NASDAQ	FFBC	Tue, Aug 25, 1992	8.20	8.20	8.15	8.15
169	NASDAQ	FFBC	Mon, Aug 24, 1992	8.20	8.39	8.20	8.39
168	NASDAQ	FFBC	Fri, Aug 21, 1992	8.15	8.44	8.15	8.39
167	NASDAQ	FFBC	Mon, Aug 17, 1992	8.34	8.34	8.10	8.10
166	NASDAQ	FFBC	Thu, Aug 13, 1992	8.20	8.20	8.20	8.20
165	NASDAQ	FFBC	Wed, Aug 12, 1992	8.20	8.20	8.20	8.20
164	NASDAQ	FFBC	Mon, Aug 10, 1992	8.20	8.20	8.20	8.20
163	NASDAQ	FFBC	Fri, Aug 7, 1992	8.22	8.22	8.22	8.22
162	NASDAQ	FFBC	Thu, Aug 6, 1992	8.10	8.34	8.05	8.34
161	NASDAQ	FFBC	Wed, Aug 5, 1992	8.05	8.05	8.05	8.05
160	NASDAQ	FFBC	Mon, Aug 3, 1992	8.05	8.20	8.05	8.20
159	NASDAQ	FFBC	Thu, Jul 30, 1992	8.10	8.10	8.10	8.10
158	NASDAQ	FFBC	Wed, Jul 29, 1992	8.05	8.05	8.05	8.05
157	NASDAQ	FFBC	Fri, Jul 24, 1992	8.05	8.15	8.05	8.15
156	NASDAQ	FFBC	Thu, Jul 23, 1992	8.05	8.05	8.05	8.05
155	NASDAQ	FFBC	Tue, Jul 21, 1992	8.05	8.20	8.05	8.05
154	NASDAQ	FFBC	Mon, Jul 20, 1992	8.05	8.39	8.05	8.22
153	NASDAQ	FFBC	Thu, Jul 16, 1992	8.39	8.39	8.39	8.39
152	NASDAQ	FFBC	Wed, Jul 15, 1992	8.00	8.05	8.00	8.05
151	NASDAQ	FFBC	Tue, Jul 14, 1992	8.20	8.39	8.20	8.32
150	NASDAQ	FFBC	Fri, Jul 10, 1992	8.00	8.00	8.00	8.00
149	NASDAQ	FFBC	Wed, Jul 8, 1992	8.29	8.29	8.00	8.00
148	NASDAQ	FFBC	Tue, Jul 7, 1992	8.20	8.20	8.20	8.20
147	NASDAQ	FFBC	Mon, Jul 6, 1992	8.00	8.00	8.00	8.00
146	NASDAQ	FFBC	Thu, Jul 2, 1992	8.29	8.29	7.95	7.95
145	NASDAQ	FFBC	Wed, Jul 1, 1992	7.95	7.95	7.95	7.95
144	NASDAQ	FFBC	Mon, Jun 29, 1992	7.95	7.95	7.95	7.95
143	NASDAQ	FFBC	Fri, Jun 26, 1992	8.29	8.29	8.29	8.29
142	NASDAQ	FFBC	Thu, Jun 25, 1992	7.95	7.95	7.95	7.95
141	NASDAQ	FFBC	Wed, Jun 24, 1992	7.95	8.05	7.95	7.95
140	NASDAQ	FFBC	Tue, Jun 23, 1992	8.29	8.29	8.29	8.29
139	NASDAQ	FFBC	Fri, Jun 19, 1992	8.10	8.29	8.00	8.10
138	NASDAQ	FFBC	Wed, Jun 17, 1992	7.95	8.25	7.95	8.10
137	NASDAQ	FFBC	Tue, Jun 16, 1992	8.15	8.25	8.05	8.15
136	NASDAQ	FFBC	Mon, Jun 15, 1992	8.29	8.29	7.95	8.22
135	NASDAQ	FFBC	Fri, Jun 12, 1992	7.95	8.15	7.95	8.10
134	NASDAQ	FFBC	Wed, Jun 10, 1992	7.95	8.20	7.95	8.20
133	NASDAQ	FFBC	Tue, Jun 9, 1992	7.90	7.90	7.90	7.90
132	NASDAQ	FFBC	Mon, Jun 8, 1992	7.90	7.90	7.90	7.90
131	NASDAQ	FFBC	Fri, Jun 5, 1992	7.95	7.95	7.81	7.81
130	NASDAQ	FFBC	Thu, Jun 4, 1992	8.07	8.07	8.07	8.07
129	NASDAQ	FFBC	Wed, Jun 3, 1992	7.81	8.15	7.81	8.15
128	NASDAQ	FFBC	Tue, Jun 2, 1992	7.81	8.00	7.81	8.00
127	NASDAQ	FFBC	Mon, Jun 1, 1992	7.81	7.81	7.81	7.81
126	NASDAQ	FFBC	Fri, May 29, 1992	7.71	8.20	7.71	8.20
125	NASDAQ	FFBC	Wed, May 27, 1992	7.90	8.10	7.90	8.10
124	NASDAQ	FFBC	Tue, May 26, 1992	7.71	7.71	7.71	7.71
123	NASDAQ	FFBC	Fri, May 22, 1992	7.90	8.10	7.90	8.10
122	NASDAQ	FFBC	Thu, May 21, 1992	8.00	8.00	7.71	7.71
121	NASDAQ	FFBC	Wed, May 20, 1992	8.10	8.10	8.00	8.00
120	NASDAQ	FFBC	Tue, May 19, 1992	7.71	8.10	7.71	8.10
119	NASDAQ	FFBC	Fri, May 15, 1992	7.71	7.71	7.71	7.71
118	NASDAQ	FFBC	Wed, May 13, 1992	7.71	7.95	7.71	7.95
117	NASDAQ	FFBC	Tue, May 12, 1992	7.71	8.10	7.71	8.10
116	NASDAQ	FFBC	Fri, May 8, 1992	7.90	7.93	7.86	7.93
115	NASDAQ	FFBC	Thu, May 7, 1992	8.05	8.05	7.98	7.98
114	NASDAQ	FFBC	Wed, May 6, 1992	8.10	8.10	8.10	8.10
113	NASDAQ	FFBC	Tue, May 5, 1992	8.00	8.00	8.00	8.00
112	NASDAQ	FFBC	Mon, May 4, 1992	7.71	7.71	7.71	7.71
111	NASDAQ	FFBC	Fri, May 1, 1992	7.90	7.90	7.81	7.81
110	NASDAQ	FFBC	Thu, Apr 30, 1992	7.90	7.90	7.90	7.90
109	NASDAQ	FFBC	Wed, Apr 29, 1992	7.76	7.81	7.61	7.81
108	NASDAQ	FFBC	Tue, Apr 28, 1992	7.86	7.86	7.86	7.86
107	NASDAQ	FFBC	Mon, Apr 27, 1992	7.90	7.90	7.66	7.76
106	NASDAQ	FFBC	Fri, Apr 24, 1992	7.90	7.90	7.81	7.90
105	NASDAQ	FFBC	Thu, Apr 23, 1992	7.90	7.90	7.90	7.90
104	NASDAQ	FFBC	Wed, Apr 22, 1992	7.81	7.90	7.66	7.90
103	NASDAQ	FFBC	Tue, Apr 21, 1992	7.90	7.90	7.90	7.90
102	NASDAQ	FFBC	Mon, Apr 20, 1992	7.51	7.61	7.51	7.51
101	NASDAQ	FFBC	Thu, Apr 16, 1992	7.51	7.51	7.51	7.51
100	NASDAQ	FFBC	Fri, Apr 10, 1992	7.51	7.64	7.51	7.64
99	NASDAQ	FFBC	Mon, Apr 6, 1992	7.78	7.78	7.78	7.78
98	NASDAQ	FFBC	Fri, Apr 3, 1992	7.51	7.90	7.51	7.73
97	NASDAQ	FFBC	Thu, Apr 2, 1992	7.51	7.83	7.51	7.83
96	NASDAQ	FFBC	Tue, Mar 31, 1992	7.51	7.51	7.51	7.51
95	NASDAQ	FFBC	Thu, Mar 26, 1992	7.51	7.73	7.51	7.73
94	NASDAQ	FFBC	Tue, Mar 24, 1992	7.71	7.71	7.51	7.51
93	NASDAQ	FFBC	Fri, Mar 20, 1992	7.90	7.90	7.90	7.90
92	NASDAQ	FFBC	Thu, Mar 19, 1992	7.51	7.90	7.51	7.90
91	NASDAQ	FFBC	Wed, Mar 18, 1992	7.81	7.81	7.81	7.81
90	NASDAQ	FFBC	Tue, Mar 17, 1992	7.51	7.90	7.51	7.90
89	NASDAQ	FFBC	Fri, Mar 13, 1992	7.51	7.90	7.51	7.90
88	NASDAQ	FFBC	Thu, Mar 12, 1992	7.61	7.81	7.61	7.81
87	NASDAQ	FFBC	Wed, Mar 11, 1992	7.90	7.90	7.71	7.90
86	NASDAQ	FFBC	Tue, Mar 10, 1992	7.90	7.90	7.90	7.90
85	NASDAQ	FFBC	Mon, Mar 9, 1992	7.61	7.61	7.51	7.51
84	NASDAQ	FFBC	Fri, Mar 6, 1992	7.61	7.66	7.51	7.51
83	NASDAQ	FFBC	Thu, Mar 5, 1992	7.51	7.51	7.51	7.51
82	NASDAQ	FFBC	Wed, Mar 4, 1992	7.90	7.90	7.90	7.90
81	NASDAQ	FFBC	Tue, Mar 3, 1992	7.51	7.51	7.51	7.51
80	NASDAQ	FFBC	Mon, Mar 2, 1992	7.90	7.90	7.51	7.51
79	NASDAQ	FFBC	Fri, Feb 28, 1992	7.51	7.81	7.51	7.81
78	NASDAQ	FFBC	Thu, Feb 27, 1992	7.90	7.90	7.90	7.90
77	NASDAQ	FFBC	Wed, Feb 26, 1992	7.51	7.68	7.51	7.68
76	NASDAQ	FFBC	Tue, Feb 25, 1992	7.90	7.90	7.51	7.90
75	NASDAQ	FFBC	Mon, Feb 24, 1992	7.66	7.90	7.51	7.90
74	NASDAQ	FFBC	Fri, Feb 21, 1992	7.61	7.61	7.61	7.61
73	NASDAQ	FFBC	Thu, Feb 20, 1992	7.51	7.51	7.51	7.51
72	NASDAQ	FFBC	Wed, Feb 19, 1992	7.51	7.51	7.51	7.51
71	NASDAQ	FFBC	Thu, Feb 13, 1992	7.46	7.46	7.46	7.46
70	NASDAQ	FFBC	Wed, Feb 12, 1992	7.71	7.71	7.42	7.71
69	NASDAQ	FFBC	Tue, Feb 11, 1992	7.42	7.42	7.42	7.42
68	NASDAQ	FFBC	Mon, Feb 10, 1992	7.51	7.66	7.37	7.66
67	NASDAQ	FFBC	Fri, Feb 7, 1992	7.17	7.51	7.17	7.22
66	NASDAQ	FFBC	Wed, Feb 5, 1992	7.51	7.51	7.22	7.22
65	NASDAQ	FFBC	Mon, Feb 3, 1992	7.32	7.32	7.32	7.32
64	NASDAQ	FFBC	Fri, Jan 31, 1992	7.32	7.32	7.12	7.32
63	NASDAQ	FFBC	Thu, Jan 30, 1992	7.03	7.22	7.03	7.22
62	NASDAQ	FFBC	Wed, Jan 29, 1992	7.22	7.22	7.22	7.22
61	NASDAQ	FFBC	Tue, Jan 28, 1992	7.07	7.12	7.03	7.03
60	NASDAQ	FFBC	Mon, Jan 27, 1992	7.03	7.22	7.03	7.22
59	NASDAQ	FFBC	Fri, Jan 24, 1992	7.03	7.22	7.03	7.22
58	NASDAQ	FFBC	Thu, Jan 23, 1992	7.22	7.22	7.22	7.22
57	NASDAQ	FFBC	Wed, Jan 22, 1992	7.03	7.12	7.03	7.12
56	NASDAQ	FFBC	Tue, Jan 21, 1992	7.03	7.03	7.03	7.03
55	NASDAQ	FFBC	Fri, Jan 17, 1992	7.17	7.17	7.17	7.17
54	NASDAQ	FFBC	Wed, Jan 15, 1992	7.22	7.22	7.03	7.03
53	NASDAQ	FFBC	Tue, Jan 14, 1992	7.22	7.22	7.22	7.22
52	NASDAQ	FFBC	Mon, Jan 13, 1992	7.03	7.22	7.03	7.03
51	NASDAQ	FFBC	Fri, Jan 10, 1992	7.03	7.17	7.03	7.05
50	NASDAQ	FFBC	Thu, Jan 9, 1992	7.22	7.22	7.03	7.12
49	NASDAQ	FFBC	Wed, Jan 8, 1992	7.03	7.22	7.03	7.22
48	NASDAQ	FFBC	Tue, Jan 7, 1992	7.22	7.22	7.12	7.22
47	NASDAQ	FFBC	Mon, Jan 6, 1992	7.10	7.22	7.07	7.22
46	NASDAQ	FFBC	Fri, Jan 3, 1992	7.12	7.12	7.03	7.03
45	NASDAQ	FFBC	Thu, Jan 2, 1992	7.03	7.07	7.03	7.03
44	NASDAQ	FFBC	Tue, Dec 31, 1991	7.12	7.12	7.12	7.12
43	NASDAQ	FFBC	Mon, Dec 30, 1991	7.03	7.12	7.03	7.12
42	NASDAQ	FFBC	Fri, Dec 27, 1991	7.03	7.03	7.03	7.03
41	NASDAQ	FFBC	Tue, Dec 24, 1991	7.12	7.12	7.03	7.07
40	NASDAQ	FFBC	Fri, Dec 20, 1991	7.03	7.03	7.03	7.03
39	NASDAQ	FFBC	Thu, Dec 19, 1991	7.12	7.12	7.12	7.12
38	NASDAQ	FFBC	Wed, Dec 18, 1991	7.03	7.03	7.03	7.03
37	NASDAQ	FFBC	Tue, Dec 17, 1991	7.03	7.12	7.03	7.07
36	NASDAQ	FFBC	Mon, Dec 16, 1991	7.03	7.12	7.03	7.03
35	NASDAQ	FFBC	Fri, Dec 13, 1991	6.98	6.98	6.98	6.98
34	NASDAQ	FFBC	Thu, Dec 12, 1991	6.98	7.12	6.98	6.98
33	NASDAQ	FFBC	Tue, Dec 10, 1991	6.83	7.00	6.83	7.00
32	NASDAQ	FFBC	Mon, Dec 9, 1991	7.03	7.03	7.03	7.03
31	NASDAQ	FFBC	Wed, Dec 4, 1991	7.03	7.03	7.03	7.03
30	NASDAQ	FFBC	Tue, Dec 3, 1991	7.03	7.03	7.03	7.03
29	NASDAQ	FFBC	Mon, Dec 2, 1991	7.61	7.81	7.51	7.81
28	NASDAQ	FFBC	Fri, Nov 29, 1991	7.51	7.71	7.51	7.64
27	NASDAQ	FFBC	Wed, Nov 27, 1991	7.61	7.71	7.51	7.51
26	NASDAQ	FFBC	Tue, Nov 26, 1991	7.51	7.61	7.51	7.61
25	NASDAQ	FFBC	Fri, Nov 22, 1991	7.51	7.71	7.51	7.51
24	NASDAQ	FFBC	Thu, Nov 21, 1991	7.51	7.66	7.51	7.66
23	NASDAQ	FFBC	Tue, Nov 19, 1991	7.51	7.71	7.51	7.71
22	NASDAQ	FFBC	Mon, Nov 18, 1991	7.51	7.51	7.51	7.51
21	NASDAQ	FFBC	Fri, Nov 15, 1991	7.32	7.78	7.32	7.78
20	NASDAQ	FFBC	Thu, Nov 14, 1991	7.71	7.71	7.71	7.71
19	NASDAQ	FFBC	Tue, Nov 12, 1991	7.71	7.71	7.32	7.32
18	NASDAQ	FFBC	Fri, Nov 8, 1991	7.32	7.59	7.32	7.59
17	NASDAQ	FFBC	Wed, Nov 6, 1991	7.61	7.71	7.61	7.71
16	NASDAQ	FFBC	Tue, Nov 5, 1991	7.32	7.61	7.32	7.42
15	NASDAQ	FFBC	Mon, Nov 4, 1991	7.32	7.61	7.32	7.42
14	NASDAQ	FFBC	Thu, Oct 31, 1991	7.29	7.44	7.22	7.42
13	NASDAQ	FFBC	Wed, Oct 30, 1991	7.22	7.51	7.22	7.51
12	NASDAQ	FFBC	Tue, Oct 29, 1991	7.51	7.51	7.51	7.51
11	NASDAQ	FFBC	Mon, Oct 28, 1991	7.51	7.51	7.44	7.44
10	NASDAQ	FFBC	Fri, Oct 25, 1991	7.20	7.20	7.20	7.20
9	NASDAQ	FFBC	Thu, Oct 24, 1991	7.42	7.42	7.42	7.42
8	NASDAQ	FFBC	Wed, Oct 23, 1991	7.12	7.27	7.12	7.27
7	NASDAQ	FFBC	Mon, Oct 21, 1991	7.46	7.46	7.37	7.37
6	NASDAQ	FFBC	Fri, Oct 18, 1991	7.22	7.27	7.07	7.27
5	NASDAQ	FFBC	Thu, Oct 17, 1991	7.07	7.07	7.07	7.07
4	NASDAQ	FFBC	Wed, Oct 16, 1991	7.22	7.27	7.07	7.22
3	NASDAQ	FFBC	Tue, Oct 15, 1991	7.07	7.27	7.03	7.17
2	NASDAQ	FFBC	Mon, Oct 14, 1991	7.03	7.03	7.03	7.03
1	NASDAQ	FFBC	Fri, Oct 11, 1991	7.03	7.22	7.03	7.17
#	Exchange	Symbol	Date	Open	High	Low	Close

First Financial Bancorp NASDAQ:FFBC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024