First Financial Bancorp (FFBC) Historical Stock Data
27.31 ↑0.49 (1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFBC is down -0.42% a day on average. There have been 11 days where First Financial Bancorp closed green and 19 days where FFBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.58 | 27.31 | ↑$0.73 (2.75%) | 26.58 | 27.62 | 2.20M |
| 2024-12-19 | 27.43 | 26.82 | ↓$0.61 (-2.22%) | 26.81 | 27.74 | 415.12K |
| 2024-12-18 | 28.83 | 26.96 | ↓$1.87 (-6.49%) | 26.82 | 28.91 | 637.88K |
| 2024-12-17 | 29.03 | 28.59 | ↓$0.44 (-1.52%) | 28.48 | 29.25 | 379.34K |
| 2024-12-16 | 28.98 | 29.27 | ↑$0.29 (1.00%) | 28.59 | 29.28 | 314.20K |
| 2024-12-13 | 28.91 | 28.94 | ↑$0.03 (0.10%) | 28.62 | 29.08 | 294.99K |
| 2024-12-12 | 29.29 | 28.97 | ↓$0.32 (-1.09%) | 28.95 | 30.17 | 336.58K |
| 2024-12-11 | 29.30 | 29.31 | ↑$0.01 (0.03%) | 28.97 | 29.53 | 739.90K |
| 2024-12-10 | 29.06 | 28.94 | ↓$0.12 (-0.41%) | 28.67 | 29.45 | 466.05K |
| 2024-12-09 | 29.52 | 28.95 | ↓$0.57 (-1.93%) | 28.93 | 30.36 | 348.42K |
| 2024-12-06 | 29.24 | 29.06 | ↓$0.18 (-0.62%) | 28.70 | 29.24 | 261.85K |
| 2024-12-05 | 29.12 | 28.92 | ↓$0.20 (-0.69%) | 28.85 | 29.42 | 409.70K |
| 2024-12-04 | 28.82 | 29.14 | ↑$0.32 (1.11%) | 28.77 | 29.22 | 347.62K |
| 2024-12-03 | 29.34 | 28.84 | ↓$0.50 (-1.70%) | 28.72 | 29.48 | 291.94K |
| 2024-12-02 | 29.42 | 29.31 | ↓$0.11 (-0.37%) | 29.05 | 29.66 | 432.81K |
| 2024-11-29 | 30.00 | 29.53 | ↓$0.47 (-1.57%) | 29.34 | 30.06 | 251.80K |
| 2024-11-27 | 30.06 | 29.71 | ↓$0.35 (-1.16%) | 29.65 | 30.28 | 261.74K |
| 2024-11-26 | 30.06 | 29.82 | ↓$0.24 (-0.80%) | 29.75 | 30.22 | 284.16K |
| 2024-11-25 | 30.16 | 30.34 | ↑$0.18 (0.60%) | 30.00 | 31.18 | 711.66K |
| 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 |
Create an account or log in to view more rows.
$FFBC to the moon!!! lfG
$FFBC the bulls in here
$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.