Canada markets closed

First Financial Bancorp. (FFBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.29+0.21 (+0.91%)
At close: 04:00PM EDT
23.29 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.5023.5323.1423.2923.29238,777
May 02, 202422.8023.2022.7823.0823.08288,000
May 01, 202422.3122.9622.2122.6922.69427,000
Apr 30, 202422.0622.3221.9522.1122.11273,200
Apr 29, 202422.5622.7422.2522.2822.28287,600
Apr 26, 202422.8022.8022.0722.5722.57465,900
Apr 25, 202422.4222.4822.1222.3622.36367,700
Apr 24, 202422.3222.5822.2522.5522.55304,300
Apr 23, 202421.8422.7421.8422.6022.60378,700
Apr 22, 202421.9922.2421.8121.9521.95303,500
Apr 19, 202420.9621.9220.9621.8921.89476,600
Apr 18, 202420.8621.2420.8421.0621.06358,300
Apr 17, 202421.0221.1520.8220.8620.86228,100
Apr 16, 202420.8520.9520.6820.7920.79212,800
Apr 15, 202421.3121.4320.8221.0721.07272,200
Apr 12, 202421.0121.2320.9421.1821.18232,900
Apr 11, 202421.2621.3120.9621.2021.20241,000
Apr 10, 202421.6521.6520.8721.1221.12431,300
Apr 09, 202422.0122.1821.9222.1222.12199,700
Apr 08, 202421.7021.9621.6921.9021.90177,900
Apr 05, 202421.5821.7821.5821.6321.63175,400
Apr 04, 202421.8122.0121.5521.7121.71389,800
Apr 03, 202421.5921.7321.4521.5721.57246,500
Apr 02, 202421.5921.7621.3821.5921.59380,600
Apr 01, 202422.5722.5721.8721.9021.90266,500
Mar 28, 202422.2222.6622.0622.4222.42351,500
Mar 27, 202421.4822.2521.4822.2522.25254,900
Mar 26, 202421.5421.6621.2921.3621.36276,600
Mar 25, 202421.6121.8121.5121.5321.53148,300
Mar 22, 202422.0022.0021.4821.5621.56262,900
Mar 21, 202422.0022.2821.8621.9221.92509,200
Mar 20, 202421.0422.1020.9821.9421.94372,000
Mar 19, 202420.9721.2620.9721.1221.12355,100
Mar 18, 202421.3021.3420.9821.0421.04357,000
Mar 15, 202421.0121.5521.0121.3721.371,016,100
Mar 14, 202421.5421.5920.9021.0621.06359,500
Mar 13, 202421.5121.9321.5021.6621.66257,500
Mar 12, 202422.0022.0121.5121.6121.61341,600
Mar 11, 202422.1522.2022.0122.0422.04202,600
Mar 08, 202422.4622.4922.0422.1422.14274,000
Mar 07, 202422.3622.5522.0122.1622.16230,300
Mar 06, 202422.2022.5521.6422.1222.12316,400
Mar 05, 202421.5022.2921.5022.2022.20370,200
Mar 04, 202421.5822.0121.5121.5921.59307,400
Mar 01, 202421.6121.7521.1921.6221.62283,500
Feb 29, 202421.8422.0821.5921.7021.70289,700
Feb 29, 20240.23 Dividend
Feb 28, 202421.6521.8721.5721.6721.44261,500
Feb 27, 202421.8122.0521.6921.8321.60234,900
Feb 26, 202421.7521.9221.5521.7321.50259,300
Feb 23, 202422.0022.0421.6821.8321.60371,000
Feb 22, 202421.9422.0721.7121.8921.66282,500
Feb 21, 202422.0922.1721.9322.0721.84425,700
Feb 20, 202421.9622.4021.9622.1221.89204,500
Feb 16, 202422.4522.6422.2622.2822.04368,500
Feb 15, 202422.0622.8122.0322.7022.46304,800
Feb 14, 202421.8621.9521.3721.8721.64337,100
Feb 13, 202421.9121.9921.1921.5421.31442,300
Feb 12, 202422.2222.9622.2222.6422.40393,200
Feb 09, 202421.8422.2021.5622.1821.94273,300
Feb 08, 202421.5621.8821.5521.8121.58263,100
Feb 07, 202421.8921.8921.3621.6821.45261,900
Feb 06, 202421.8522.1821.7621.8621.63251,200
Feb 05, 202421.9122.0521.6121.8521.62267,000
Feb 02, 202421.9022.3321.8122.1321.90336,600
Feb 01, 202422.6322.8821.8322.3622.12583,800
Jan 31, 202423.0323.4122.4022.4222.18397,600
Jan 30, 202423.4223.5923.2123.3823.13341,300
Jan 29, 202422.9623.5622.9323.5323.28358,600
Jan 26, 202423.0123.1422.2622.8622.62348,700
Jan 25, 202423.7223.7722.9423.2623.01407,500
Jan 24, 202423.5123.6923.3323.4523.20334,600
Jan 23, 202423.8823.8823.2723.3223.07387,500
Jan 22, 202423.1723.7122.9923.6823.43428,400
Jan 19, 202422.4522.9322.1322.9322.69411,400
Jan 18, 202422.4322.4922.1022.3222.08199,700
Jan 17, 202421.8122.3721.8122.3422.10337,100
Jan 16, 202422.5422.7422.1522.2221.98304,000
Jan 12, 202423.4123.5422.7122.9222.68308,000
Jan 11, 202423.1123.1622.6723.0922.84650,900
Jan 10, 202423.1023.2922.9823.2823.03263,700
Jan 09, 202423.0623.2822.8823.1622.91237,600
Jan 08, 202423.0123.4122.8823.4023.15319,000
Jan 05, 202422.8023.2722.7223.0322.79327,400
Jan 04, 202422.9923.2822.9823.0322.79255,300
Jan 03, 202423.5723.5722.8822.9122.67314,400
Jan 02, 202423.4324.0923.4323.6623.41318,800
Dec 29, 202324.1324.2023.6823.7523.50258,500
Dec 28, 202324.2824.3524.1524.2323.97220,800
Dec 27, 202324.2724.4424.1124.2824.02219,900
Dec 26, 202324.0324.4023.9424.1823.92244,100
Dec 22, 202323.9024.1223.8323.8523.60339,500
Dec 21, 202323.6923.7823.3423.7023.45344,600
Dec 20, 202324.0124.4723.5423.5623.31592,100
Dec 19, 202323.6424.2223.6424.0023.75477,100
Dec 18, 202323.8723.8723.4223.5623.31394,900
Dec 15, 202324.1824.2223.5923.6323.381,982,600
Dec 14, 202324.0524.6123.6224.0123.76474,600
Dec 13, 202322.5723.6922.4623.5623.31575,200
Dec 12, 202322.6922.7822.4022.4322.19342,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...