Skip to main content

First Financial Bancorp. - Common Stock (NQ: FFBC )

27.30 -0.10 (-0.36%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 27.22 27.41 26.98 27.40 174,582 +0.16(+0.59%)
Dec 23, 2024 27.16 27.32 26.93 27.24 349,507 -0.07(-0.26%)
Dec 20, 2024 26.58 27.62 26.58 27.31 2,204,302 +0.47(+1.75%)
Dec 19, 2024 27.43 27.73 26.81 26.84 254,216 -0.12(-0.45%)
Dec 18, 2024 28.83 28.91 26.82 26.96 637,882 -1.63(-5.70%)
Dec 17, 2024 29.03 29.25 28.48 28.59 379,343 -0.68(-2.32%)
Dec 16, 2024 28.98 29.28 28.59 29.27 314,201 +0.33(+1.14%)
Dec 13, 2024 28.91 29.08 28.62 28.94 294,993 -0.03(-0.10%)
Dec 12, 2024 29.29 30.17 28.95 28.97 336,580 -0.34(-1.16%)
Dec 11, 2024 29.30 29.52 28.97 29.31 739,902 +0.37(+1.28%)
Dec 10, 2024 29.06 29.45 28.67 28.94 466,048 -0.01(-0.03%)
Dec 09, 2024 29.52 30.36 28.93 28.95 348,419 -0.11(-0.38%)
Dec 06, 2024 29.24 29.24 28.70 29.06 261,850 +0.14(+0.48%)
Dec 05, 2024 29.12 29.42 28.85 28.92 409,701 -0.22(-0.75%)
Dec 04, 2024 28.82 29.22 28.77 29.14 347,623 +0.30(+1.04%)
Dec 03, 2024 29.34 29.48 28.72 28.84 291,939 -0.47(-1.60%)
Dec 02, 2024 29.42 29.66 29.05 29.31 432,805 -0.22(-0.75%)
Nov 29, 2024 30.00 30.06 29.34 29.53 251,797 -0.18(-0.61%)
Nov 27, 2024 30.06 30.28 29.65 29.71 261,739 -0.11(-0.37%)
Nov 26, 2024 30.06 30.21 29.75 29.82 284,155 -0.52(-1.71%)
Nov 25, 2024 30.16 31.18 30.00 30.34 711,661 +0.48(+1.61%)
Nov 22, 2024 29.50 29.98 29.32 29.86 361,787 +0.50(+1.70%)
Nov 21, 2024 28.96 29.67 28.90 29.36 491,713 +0.69(+2.41%)
Nov 20, 2024 28.76 28.84 28.32 28.67 221,954 -0.12(-0.42%)
Nov 19, 2024 28.39 28.83 28.39 28.79 215,440 -0.11(-0.38%)
Nov 18, 2024 29.11 29.24 28.86 28.90 270,842 -0.20(-0.69%)
Nov 15, 2024 29.26 29.50 28.65 29.10 334,302 +0.02(+0.07%)
Nov 14, 2024 29.33 29.36 28.76 29.08 313,794 -0.05(-0.17%)
Nov 13, 2024 29.55 30.00 29.12 29.13 550,528 -0.22(-0.75%)
Nov 12, 2024 29.58 29.90 29.20 29.35 400,760 -0.30(-1.01%)
Nov 11, 2024 29.30 30.11 29.01 29.65 386,034 +1.12(+3.93%)
Nov 08, 2024 28.04 28.78 27.90 28.53 442,447 +0.40(+1.42%)
Nov 07, 2024 29.00 29.16 28.00 28.13 589,745 -1.27(-4.32%)
Nov 06, 2024 28.00 29.77 27.86 29.40 1,181,140 +3.57(+13.82%)
Nov 05, 2024 25.31 25.93 25.31 25.83 426,030 +0.47(+1.85%)
Nov 04, 2024 25.41 25.54 25.11 25.36 236,007 -0.30(-1.17%)
Nov 01, 2024 25.70 25.94 25.51 25.66 260,089 +0.08(+0.31%)
Oct 31, 2024 26.02 26.18 25.57 25.58 307,930 -0.46(-1.77%)
Oct 30, 2024 25.73 26.41 25.73 26.04 314,867 +0.13(+0.50%)
Oct 29, 2024 26.19 26.53 25.73 25.91 625,816 -0.42(-1.60%)
Oct 28, 2024 24.74 26.43 24.65 26.33 781,082 +1.95(+8.00%)
Oct 25, 2024 24.93 25.01 24.07 24.38 715,460 -1.05(-4.13%)
Oct 24, 2024 25.48 25.59 24.99 25.43 478,001 -0.05(-0.20%)
Oct 23, 2024 25.11 25.49 25.00 25.48 554,357 +0.18(+0.71%)
Oct 22, 2024 25.13 25.32 24.91 25.30 382,156 +0.18(+0.72%)
Oct 21, 2024 26.03 26.09 25.07 25.12 573,841 -0.92(-3.53%)
Oct 18, 2024 26.43 26.43 25.99 26.04 543,287 -0.39(-1.48%)
Oct 17, 2024 26.19 26.43 25.94 26.43 409,660 +0.19(+0.72%)
Oct 16, 2024 26.08 26.44 25.99 26.24 369,082 +0.42(+1.63%)
Oct 15, 2024 25.50 26.43 25.44 25.82 495,113 +0.41(+1.61%)
Oct 14, 2024 25.20 25.58 25.01 25.41 249,786 +0.18(+0.71%)
Oct 11, 2024 24.59 25.40 24.59 25.23 274,883 +0.76(+3.11%)
Oct 10, 2024 24.36 24.58 24.20 24.47 308,151 -0.10(-0.41%)
Oct 09, 2024 24.30 24.69 24.24 24.57 324,777 +0.27(+1.11%)
Oct 08, 2024 24.28 24.46 24.07 24.30 453,597 +0.09(+0.37%)
Oct 07, 2024 24.20 24.26 24.05 24.21 197,049 -0.09(-0.37%)
Oct 04, 2024 24.34 24.58 24.19 24.30 256,522 +0.32(+1.33%)
Oct 03, 2024 23.98 24.21 23.78 23.98 317,069 -0.05(-0.21%)
Oct 02, 2024 24.21 24.62 23.91 24.03 350,228 -0.34(-1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.