First Financial Bancorp. (FFBC) NASDAQ

25.04

-0.43(-1.69%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202525.9925.8225.8226.0625.68317,139
September 25, 202525.9425.8125.8125.9725.72404,700
September 24, 202525.8425.9625.9626.0925.79323,319
September 23, 202526.1325.8225.8226.6125.78434,000
September 22, 202526.1726.0226.0226.3425.84548,600
September 19, 202526.3626.3626.3626.3825.882.21M
September 18, 202525.6626.3626.3626.3825.61421,800
September 17, 202525.4925.5525.5526.225.46495,411
September 16, 202525.4125.4325.4325.4524.96462,182
September 15, 20252625.5125.5126.0925.43473,800
September 12, 20252625.9625.9626.1225.82556,928
September 11, 202526.1226.1526.1526.3125.98627,400
September 10, 202525.8526.1526.1526.1825.7722,732
September 09, 202526.225.925.926.3925.84383,807
September 08, 202526.4426.3426.3426.5125.97401,842
September 05, 202526.8626.3826.3827.0526.2316,239
September 04, 202526.3326.726.726.7126.17389,300
September 03, 202526.1126.1926.1926.526.01327,641
September 02, 202526.0426.2826.2826.2925.84383,800
August 29, 202526.5726.4826.2326.6926.45349,000
August 28, 202526.9326.5326.2826.9326.44382,900
August 27, 202526.5826.7926.5426.9426.58416,500
August 26, 202526.4226.5826.3326.8126.29514,308
August 25, 202526.3926.526.2526.6926.39552,501
August 22, 202525.7226.5526.326.6625.63680,021
August 21, 202525.2625.5125.2725.6425.25626,100
August 20, 202525.1925.4225.1825.4725.121.02M
August 19, 202524.7925.1324.8925.224.74463,200
August 18, 202524.6324.6824.6824.724.45310,825
August 15, 20252524.6624.662524.6622,000
August 14, 202524.9324.9324.932524.63488,835
August 13, 202524.6625.1925.1925.2524.48618,900
August 12, 202523.8624.5124.5124.5223.85467,800
August 11, 202523.6923.6323.6323.823.53260,800
August 08, 202523.7723.6923.6923.8523.53184,400
August 07, 202524.0523.5523.5524.0523.41237,512
August 06, 202524.0123.723.724.0223.7245,729
August 05, 202523.9123.9223.9223.9923.5336,444
August 04, 202523.6223.8923.8923.923.55221,916
August 01, 202523.9923.6423.6424.1623.39396,002
July 31, 202524.3224.2424.2424.3924.04413,900
July 30, 202524.9924.4924.4925.0624.37339,323
July 29, 202525.4724.9424.9425.5724.9380,700
July 28, 202524.9525.2125.2125.4424.92462,100
July 25, 202524.4424.8624.8625.0424.02882,297
July 24, 202524.2823.8423.8424.4123.79416,836
July 23, 202524.8224.3224.3224.8824.23287,000
July 22, 202524.8824.6224.6225.0824.57412,600
July 21, 202524.8824.5924.5925.0924.55354,100
July 18, 202525.0824.8624.8625.324.73365,300
July 17, 202524.7624.9224.9225.1324.76643,600
July 16, 202524.9924.824.824.9924.44338,100
July 15, 202525.6724.7524.7525.7824.75320,208
July 14, 202525.425.7825.7825.7925.38227,600
July 11, 202525.6325.4525.4525.6325.42280,800
July 10, 202525.6325.7425.742625.63272,900
July 09, 202525.7825.7225.7225.8425.46317,466
July 08, 202525.4425.7425.742625.44388,000
July 07, 202525.6625.4925.4925.9725.33382,823
July 03, 20252625.8625.8626.0525.61258,507
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved