Home

First Financial Bancorp. - Common Stock (FFBC)

25.10
+0.84 (3.46%)
NASDAQ · Last Trade: Jul 2nd, 3:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Financial Bancorp. - Common Stock (FFBC)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202524.2425.4124.2025.10323,26225.10
6/30/202524.5924.6824.2524.26463,37224.26
6/27/202524.5924.7024.3224.35919,11724.35
6/26/202524.1924.5823.8224.55455,60924.55
6/25/202524.4624.4624.0424.07385,18824.07
6/24/202524.2024.4723.2424.26388,50324.26
6/23/202523.1223.7522.9823.74373,30323.74
6/20/202523.3123.7923.1323.15703,46223.15
6/18/202522.9823.4222.9323.21282,82723.21
6/17/202522.9823.2622.9523.07321,56323.07
6/16/202523.5723.6823.1123.17385,26723.17
6/13/202523.6123.6823.2723.35373,80223.35
6/12/202523.8823.9823.6423.89256,49323.89
6/11/202524.4224.5723.9324.03285,15824.03
6/10/202524.1424.5924.1024.41257,23224.41
6/09/202524.1224.3824.0024.12291,78924.12
6/06/202523.8524.2123.5723.96340,44823.96
6/05/202523.4523.4923.2523.40283,75823.40
6/04/202523.8524.2023.4423.46246,02523.46
6/03/202523.5124.0023.5023.88387,80523.88
6/02/202523.7923.7923.4223.66418,29223.66
5/30/202524.1524.3824.0224.16547,94623.92
5/29/202524.2024.2723.9324.27391,86024.03
5/28/202524.4824.5324.0824.13246,54223.89
5/27/202524.2324.5223.9824.52371,48724.28
5/23/202523.5924.0823.5923.99292,04923.75
5/22/202524.0024.3724.0024.11279,64023.87
5/21/202524.5324.7324.2024.22241,85423.98
5/20/202524.9825.0824.4624.89227,12224.64
5/19/202524.8425.0924.7325.05234,43024.80
5/16/202525.0325.1724.8025.10332,58724.85
5/15/202525.0825.2124.9025.06236,79124.81
5/14/202525.0525.2324.7025.02254,48724.77
5/13/202525.0525.2824.9625.19235,90424.94
5/12/202525.0225.3524.7525.07329,95324.82
5/09/202524.4924.4924.0224.07184,27923.83
5/08/202523.9824.5123.8424.26308,57824.02
5/07/202523.9624.0223.6523.77285,08823.53
5/06/202523.6723.9723.4623.74230,40423.50
5/05/202524.0024.2923.7923.96311,11223.72
5/02/202523.6224.0823.4524.00325,05623.76
5/01/202523.1123.5422.8523.34319,08523.11
4/30/202523.0423.3222.6323.15471,14722.92
4/29/202523.0923.5222.8623.42507,74423.19
4/28/202522.9023.2122.7223.17515,12122.94
4/25/202523.2023.5522.5522.93710,02422.70
4/24/202524.2024.2023.5224.00549,03423.76
4/23/202523.8224.4023.6423.83451,59823.59
4/22/202522.7923.4722.5523.40413,87823.17
4/21/202522.5122.7322.4022.63428,30322.41
4/17/202522.3822.7122.0722.651,677,14122.43
4/16/202522.2922.5522.0522.40711,27222.18
4/15/202522.1522.7022.0822.49347,51022.27
4/14/202522.3922.9021.5422.11532,46121.89
4/11/202521.9222.4921.6322.05395,64521.83
4/10/202522.7623.5321.5022.17635,34021.95
4/09/202521.8923.8921.4623.34678,99923.11
4/08/202522.8223.1421.7222.10560,59021.88
4/07/202521.8822.7521.1022.10675,33921.88
4/04/202521.9222.3221.3322.12570,34621.90
4/03/202524.0724.4322.8222.88512,74322.65
4/02/202524.5425.1324.4525.10422,68524.85