FFBC

First Financial Bancorp. Historical Stock Prices

$17.88
*  
0.56
3.04%
Get FFBC Alerts
*Delayed - data as of Sep. 1, 2015 14:29 ET  -  Find a broker to begin trading FFBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:29  18.10  18.24  17.79  17.88 103,899
08/31/2015 18.19 18.45 18.12 18.44 159,461
08/28/2015 18.15 18.39 18.08 18.28 180,216
08/27/2015 18.13 18.48 18.01 18.24 255,157
08/26/2015 17.93 18.12 17.49 18.05 301,481
08/25/2015 18.5 18.5 17.62 17.66 201,199
08/24/2015 18 18.46 17.95 17.97 348,585
08/21/2015 18.58 18.99 18.44 18.76 175,633
08/20/2015 19.15 19.235 18.91 18.94 221,722
08/19/2015 19.35 19.54 19.16 19.35 277,445
08/18/2015 19.27 19.51 19.27 19.45 198,985
08/17/2015 19.11 19.29 19.04 19.26 262,884
08/14/2015 18.96 19.26 18.96 19.26 93,513
08/13/2015 19.06 19.28 18.89 19.03 97,050
08/12/2015 19.24 19.442 18.83 19.03 120,335
08/11/2015 19.55 19.6625 19.18 19.41 109,806
08/10/2015 19.53 19.69 19.395 19.69 234,076
08/07/2015 19.33 19.52 19.15 19.34 108,671
08/06/2015 19.54 19.59 19.19 19.45 168,471
08/05/2015 19.22 19.73 19.014 19.54 436,017
08/04/2015 19.18 19.35 19.06 19.1 360,440
08/03/2015 19.01 19.21 18.7903 19.15 286,041
07/31/2015 18.99 19.13 18.52 19.01 298,528
07/30/2015 18.25 18.84 18.25 18.76 227,077
07/29/2015 18.39 18.46 18.132 18.3 106,911
07/28/2015 18.65 18.65 18.2 18.42 101,222
07/27/2015 18.58 18.82 18.46 18.52 138,340
07/24/2015 18.13 19.19 18.13 18.76 465,396
07/23/2015 18.46 18.51 18.04 18.07 129,999
07/22/2015 18.15 18.54 18.15 18.42 94,908
07/21/2015 18.33 18.639 18.16 18.2 148,367
07/20/2015 18.26 18.4399 18.18 18.38 144,289
07/17/2015 18.38 18.38 18.08 18.24 126,551
07/16/2015 18.46 18.63 18.2 18.34 141,960
07/15/2015 18.3 18.42 18.02 18.3 122,196
07/14/2015 18.06 18.22 17.99 18.2 86,173
07/13/2015 18.14 18.24 17.98 18.12 109,294
07/10/2015 17.96 18.11 17.85 18.02 121,815
07/09/2015 17.82 17.872 17.62 17.7 183,250
07/08/2015 17.48 17.69 17.45 17.55 292,331
07/07/2015 17.85 17.85 17.38 17.6 215,653
07/06/2015 17.59 17.93 17.49 17.88 166,337
07/02/2015 18.22 18.22 17.67 17.8 190,113
07/01/2015 18.2 18.38 18.05 18.23 155,631
06/30/2015 18.2 18.2 17.84 17.94 406,410
06/29/2015 18.29 18.7 17.95 17.97 146,894
06/26/2015 18.6 18.64 18.45 18.49 478,864
06/25/2015 18.56 18.71 18.43 18.55 261,043
06/24/2015 18.39 18.59 18.38 18.45 220,093
06/23/2015 18.25 18.49 18.248 18.42 296,975
06/22/2015 18.24 18.33 18.09 18.22 203,720
06/19/2015 18.03 18.19 17.95 18.13 569,456
06/18/2015 17.87 18.06 17.68 18.01 240,416
06/17/2015 18.23 18.255 17.71 17.8 202,859
06/16/2015 17.89 18.16 17.8 18.14 295,728
06/15/2015 17.91 18 17.63 17.88 178,110
06/12/2015 18.02 18.12 17.88 18.03 123,127
06/11/2015 18.14 18.16 17.83 18.09 204,200
06/10/2015 17.99 18.24 17.96 18.13 250,970
06/09/2015 17.73 17.97 17.57 17.84 239,830
06/08/2015 17.79 17.9 17.66 17.72 170,985
06/05/2015 17.55 17.84 17.47 17.82 166,109
06/04/2015 17.6 17.68 17.39 17.47 95,525
06/03/2015 17.47 17.75 17.34 17.75 175,500
06/02/2015 17.17 17.49 17.08 17.37 168,274
06/01/2015 17.47 17.47 17.12 17.2 216,571
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?