First Financial Bancorp. - Common Stock (FFBC)

25.02
-0.23 (-0.91%)
NASDAQ · Last Trade: Jan 1st, 2:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202525.3025.3625.0125.021,244,46425.02
12/30/202525.4325.4725.2525.25671,79525.25
12/29/202525.7225.9125.3025.44591,71525.44
12/26/202525.8025.9525.6225.72451,12625.72
12/24/202525.7625.8825.6225.80266,89425.80
12/23/202526.1126.1625.8125.83514,31425.83
12/22/202526.2226.5626.0126.11539,04426.11
12/19/202526.4426.6525.9426.302,809,07326.30
12/18/202526.7726.8826.4626.55741,64226.55
12/17/202526.5827.0426.5526.64656,93226.64
12/16/202527.0727.1026.4126.58556,70026.58
12/15/202527.0127.1726.6426.98806,76126.98
12/12/202527.1327.1726.7026.83694,21326.83
12/11/202526.8327.2126.8326.98507,31826.98
12/10/202525.9726.9425.9626.841,221,55626.84
12/09/202526.1526.4726.0026.02780,24226.02
12/08/202525.8626.3125.7726.12994,41226.12
12/05/202525.6425.8725.6425.76368,56925.76
12/04/202525.5925.8625.5925.81477,19625.81
12/03/202525.2125.6925.0025.58703,16525.58
12/02/202525.0625.3124.8925.11619,10125.11
12/01/202524.5225.1424.5224.98524,78224.98
11/28/202525.0225.1224.8024.88299,28124.63
11/26/202525.0725.3624.9925.06898,76124.81
11/25/202524.4725.4324.4125.23648,14024.98
11/24/202524.3924.4624.1924.30546,89324.06
11/21/202523.7824.7523.7524.44687,15724.19
11/20/202523.8124.2223.5923.68433,76323.44
11/19/202523.5223.7423.4223.65352,36023.41
11/18/202523.2323.6823.2323.54523,16723.30
11/17/202524.0924.1323.1623.27454,18923.04
11/14/202523.9724.1823.8024.16463,69923.92
11/13/202524.2424.4424.0424.19446,75623.95
11/12/202524.2024.5624.1024.20532,98223.96
11/11/202524.2224.2524.0724.15279,72023.91
11/10/202524.1524.3323.9124.17321,27523.93
11/07/202523.7124.0523.5124.03403,14123.79
11/06/202523.8223.9723.5723.65321,34223.41
11/05/202523.6524.0523.5423.96396,71223.72
11/04/202523.5223.6723.3923.58558,41623.34
11/03/202523.3724.1723.0623.67577,19723.43
10/31/202523.3823.5623.1723.41458,67323.17
10/30/202523.5323.8923.3723.54534,73323.30
10/29/202523.9724.2323.4023.58739,49523.34
10/28/202523.8924.2423.7724.05344,76523.81
10/27/202524.2224.3223.8224.03447,64623.79
10/24/202524.3024.8323.5824.09661,00723.85
10/23/202524.3324.3624.0324.32461,04124.08
10/22/202524.4924.5824.1724.35424,98424.11
10/21/202524.2324.3824.1124.35406,99524.11
10/20/202523.9224.3723.7524.30440,26924.06
10/17/202523.5223.7423.2723.72623,84523.48
10/16/202524.9125.0423.1223.26585,76923.03
10/15/202525.7925.8225.0025.18387,04324.93
10/14/202524.6725.8024.6725.65363,97525.39
10/13/202524.6824.9724.5024.93390,37224.68
10/10/202525.6025.8224.3524.39531,55324.14
10/09/202525.6825.7525.3625.49356,92825.23
10/08/202525.8825.8825.5625.77349,54825.51
10/07/202526.5026.5025.7825.85632,55625.59
10/06/202526.1626.4525.8826.01611,49925.75
10/03/202525.5926.2925.4126.07852,53125.81
10/02/202525.2225.5025.0025.49556,74425.23
10/01/202525.3325.4525.0225.32566,40225.07