First Financial Bancorp (FFBC) Historical Stock Data
29.86 ↑0.50 (1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFBC is up 0.31% a day on average. There have been 15 days where First Financial Bancorp closed green and 15 days where FFBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.50 | 29.86 | ↑$0.36 (1.22%) | 29.32 | 29.98 | 361.79K |
| 2024-11-21 | 28.96 | 29.36 | ↑$0.40 (1.38%) | 28.90 | 29.67 | 491.71K |
| 2024-11-20 | 28.76 | 28.67 | ↓$0.09 (-0.31%) | 28.32 | 28.84 | 221.95K |
| 2024-11-19 | 28.39 | 28.79 | ↑$0.40 (1.41%) | 28.39 | 28.83 | 215.44K |
| 2024-11-18 | 29.11 | 28.90 | ↓$0.21 (-0.72%) | 28.86 | 29.24 | 270.84K |
| 2024-11-15 | 29.26 | 29.10 | ↓$0.16 (-0.55%) | 28.65 | 29.50 | 334.30K |
| 2024-11-14 | 29.33 | 29.08 | ↓$0.25 (-0.85%) | 28.76 | 29.36 | 313.79K |
| 2024-11-13 | 29.55 | 29.13 | ↓$0.42 (-1.42%) | 29.12 | 30.00 | 550.13K |
| 2024-11-12 | 29.58 | 29.35 | ↓$0.23 (-0.78%) | 29.20 | 29.90 | 400.76K |
| 2024-11-11 | 29.30 | 29.65 | ↑$0.35 (1.19%) | 29.01 | 30.11 | 386.03K |
| 2024-11-08 | 28.04 | 28.53 | ↑$0.49 (1.75%) | 27.90 | 28.78 | 442.45K |
| 2024-11-07 | 29.00 | 28.13 | ↓$0.87 (-3.00%) | 28.00 | 29.16 | 589.75K |
| 2024-11-06 | 28.00 | 29.40 | ↑$1.40 (5.00%) | 27.86 | 29.77 | 1.18M |
| 2024-11-05 | 25.31 | 25.83 | ↑$0.52 (2.05%) | 25.31 | 25.93 | 426.03K |
| 2024-11-04 | 25.41 | 25.36 | ↓$0.05 (-0.20%) | 25.11 | 25.54 | 236.01K |
| 2024-11-01 | 25.70 | 25.66 | ↓$0.04 (-0.16%) | 25.51 | 25.94 | 260.09K |
| 2024-10-31 | 26.02 | 25.58 | ↓$0.44 (-1.69%) | 25.57 | 26.18 | 307.93K |
| 2024-10-30 | 25.73 | 26.04 | ↑$0.31 (1.20%) | 25.73 | 26.41 | 314.87K |
| 2024-10-29 | 26.19 | 25.91 | ↓$0.28 (-1.07%) | 25.73 | 26.53 | 625.82K |
| 2024-10-28 | 24.74 | 26.33 | ↑$1.59 (6.43%) | 24.65 | 26.43 | 781.08K |
| 2024-10-25 | 24.93 | 24.38 | ↓$0.55 (-2.21%) | 24.07 | 25.01 | 715.46K |
| 2024-10-24 | 25.48 | 25.43 | ↓$0.05 (-0.20%) | 24.99 | 25.59 | 478K |
| 2024-10-23 | 25.11 | 25.48 | ↑$0.37 (1.47%) | 25.00 | 25.49 | 554.36K |
| 2024-10-22 | 25.13 | 25.30 | ↑$0.17 (0.68%) | 24.91 | 25.32 | 382.16K |
| 2024-10-21 | 26.03 | 25.12 | ↓$0.91 (-3.50%) | 25.07 | 26.09 | 573.84K |
| 2024-10-18 | 26.43 | 26.04 | ↓$0.39 (-1.48%) | 25.99 | 26.43 | 543.29K |
| 2024-10-17 | 26.19 | 26.43 | ↑$0.24 (0.92%) | 25.94 | 26.43 | 409.66K |
| 2024-10-16 | 26.08 | 26.24 | ↑$0.16 (0.61%) | 25.99 | 26.44 | 369.08K |
| 2024-10-15 | 25.50 | 25.82 | ↑$0.32 (1.25%) | 25.44 | 26.43 | 495.11K |
| 2024-10-14 | 25.20 | 25.41 | ↑$0.21 (0.83%) | 25.01 | 25.58 | 249.79K |
Create an account or log in to view more rows.
$FFBC Bull flag forming?
$FFBC good support.....
$FFBC finally a pullback
$FFBC we back
$FFBC love when bulls come out
$FFBC Buying again tomorrow.
$FFBC upupup!
$FFBC I can wait.
$FFBC just added more
$FFBC oversold