FFBC

First Financial Bancorp. Historical Stock Prices

$17.21
*  
0.11
0.64%
Get FFBC Alerts
*Delayed - data as of Mar. 4, 2015 11:54 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: 1 Year, From 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
11:54  17.26  17.30  17.06  17.21 32,449
03/03/2015 17.45 17.59 17.32 17.32 123,046
03/02/2015 17.37 17.625 17.37 17.55 136,962
02/27/2015 17.53 17.64 17.41 17.43 146,442
02/26/2015 17.49 17.77 17.45 17.59 178,993
02/25/2015 17.82 17.82 17.51 17.55 114,627
02/24/2015 17.72 17.98 17.69 17.97 203,881
02/23/2015 17.55 17.69 17.47 17.68 112,047
02/20/2015 17.74 17.74 17.38 17.67 179,195
02/19/2015 17.64 17.85 17.57 17.71 126,874
02/18/2015 18 18.02 17.65 17.75 169,174
02/17/2015 17.8 18.11 17.71 18.1 205,510
02/13/2015 17.86 17.978 17.68 17.79 120,047
02/12/2015 17.49 17.81 17.46 17.79 119,735
02/11/2015 17.4 17.46 17.24 17.37 110,503
02/10/2015 17.6 17.6 17.22 17.45 97,617
02/09/2015 17.81 17.812 17.39 17.4 137,725
02/06/2015 17.74 18.07 17.39 17.85 232,503
02/05/2015 17.25 17.67 17.17 17.66 180,670
02/04/2015 17.21 17.44 16.75 17.17 148,967
02/03/2015 17.01 17.52 17.01 17.34 204,207
02/02/2015 16.5 17.02 16.44 16.99 220,564
01/30/2015 16.48 16.97 16.48 16.52 229,059
01/29/2015 16.59 16.99 16.58 16.9 289,324
01/28/2015 17.29 17.29 16.56 16.61 158,187
01/27/2015 17.3 17.39 17.15 17.2 110,403
01/26/2015 17.26 17.55 17.05 17.47 138,635
01/23/2015 17.68 17.68 17.27 17.35 143,515
01/22/2015 16.98 17.71 16.83 17.68 213,397
01/21/2015 16.94 17.16 16.78 16.78 269,744
01/20/2015 17.16 17.17 16.88 16.99 237,265
01/16/2015 16.67 17.11 16.42 17.08 250,916
01/15/2015 16.66 16.8 16.5 16.69 246,702
01/14/2015 16.78 16.91 16.53 16.71 149,286
01/13/2015 17.18 17.48 16.81 17.02 267,952
01/12/2015 17.12 17.27 16.88 17 203,163
01/09/2015 17.73 17.73 17.11 17.12 248,898
01/08/2015 17.46 17.72 17.33 17.7 292,391
01/07/2015 17.39 17.616 16.95 17.39 260,291
01/06/2015 17.86 17.86 17.23 17.31 229,138
01/05/2015 18.18 18.18 17.76 17.82 241,324
01/02/2015 18.75 18.78 18.12 18.3 182,891
12/31/2014 18.9 19.04 18.58 18.59 218,673
12/30/2014 18.79 19.03 18.79 18.79 273,441
12/29/2014 18.7 19 18.69 19 237,917
12/26/2014 18.64 18.71 18.51 18.69 158,062
12/24/2014 18.63 18.72 18.51 18.63 61,378
12/23/2014 18.79 18.89 18.56 18.66 193,403
12/22/2014 18.45 18.66 18.36 18.66 165,778
12/19/2014 18.55 18.61 18.29 18.42 715,789
12/18/2014 18.24 18.37 17.998 18.37 249,936
12/17/2014 17.52 18.07 17.35 18 291,687
12/16/2014 17.23 17.68 17.17 17.51 230,784
12/15/2014 17.39 17.52 17.11 17.29 227,956
12/12/2014 17.36 17.48 17.14 17.27 297,213
12/11/2014 17.52 17.79 17.26 17.6 190,895
12/10/2014 18.06 18.21 17.38 17.42 216,042
12/09/2014 17.58 18.18 17.28 18.16 306,694
12/08/2014 17.9 18.18 17.74 17.83 139,481
12/05/2014 17.74 18.04 17.74 17.96 236,961
12/04/2014 17.76 17.79 17.64 17.73 194,353
12/03/2014 17.49 17.81 17.2 17.76 319,752
12/02/2014 17.36 17.68 17.06 17.5 276,398
12/01/2014 17.72 17.89 17.28 17.29 198,524
11/28/2014 18.16 18.23 17.7 17.71 125,862
11/26/2014 18.2 18.24 18.06 18.11 221,110
11/25/2014 18.03 18.25 17.88 18.24 223,852
11/24/2014 17.94 18.195 17.845 18.15 249,197
11/21/2014 18.24 18.29 17.81 17.84 637,842
11/20/2014 17.82 18.08 17.8 18.08 112,542
11/19/2014 17.99 18.02 17.7 17.93 187,776
11/18/2014 18.11 18.24 17.99 18.02 182,423
11/17/2014 18.11 18.198 17.99 18.1 144,349
11/14/2014 18.16 18.25 18.05 18.12 147,314
11/13/2014 18.44 18.4498 18.19 18.2 159,074
11/12/2014 18.34 18.54 18.34 18.46 253,934
11/11/2014 18.45 18.59 18.36 18.4 118,722
11/10/2014 18.46 18.55 18.28 18.5 161,616
11/07/2014 18.26 18.54 18.09 18.53 230,587
11/06/2014 18.12 18.28 17.9401 18.25 331,456
11/05/2014 18 18.13 17.85 18.05 323,728
11/04/2014 17.71 17.9 17.56 17.87 214,999
11/03/2014 17.61 17.99 17.59 17.83 358,104
10/31/2014 16.85 17.56 16.55 17.54 449,448
10/30/2014 16.5 16.82 16.5 16.72 187,240
10/29/2014 16.44 16.72 16.31 16.66 190,482
10/28/2014 15.96 16.5 15.9 16.5 181,597
10/27/2014 15.82 15.984 15.67 15.86 139,929
10/24/2014 15.89 15.97 15.6427 15.84 86,011
10/23/2014 15.87 16.05 15.81 15.85 122,117
10/22/2014 15.85 16.02 15.67 15.71 104,274
10/21/2014 15.6 15.88 15.54 15.85 228,889
10/20/2014 15.4 15.592 15.335 15.47 187,103
10/17/2014 15.77 15.984 15.32 15.44 197,118
10/16/2014 15.1 15.6 15.06 15.555 185,462
10/15/2014 15.45 15.49 15 15.35 468,178
10/14/2014 15.59 15.81 15.4601 15.7 314,126
10/13/2014 15.37 15.6 15.28 15.52 182,986
10/10/2014 15.3 15.6 15.3 15.34 155,027
10/09/2014 15.78 15.78 15.38 15.38 178,223
10/08/2014 15.62 15.87 15.46 15.83 221,937
10/07/2014 15.71 15.83 15.6 15.66 248,844
10/06/2014 15.95 15.95 15.68 15.83 159,347
10/03/2014 16 16.22 15.91 15.91 225,329
10/02/2014 15.76 15.97 15.69 15.89 154,549
10/01/2014 15.85 15.97 15.73 15.8 359,688
09/30/2014 15.93 15.986 15.81 15.83 366,385
09/29/2014 15.69 15.99 15.685 15.93 185,177
09/26/2014 15.85 15.95 15.67 15.89 172,402
09/25/2014 16.17 16.17 15.83 15.84 174,974
09/24/2014 16.17 16.28 16.04 16.21 158,064
09/23/2014 16.33 16.46 16.14 16.14 264,772
09/22/2014 16.5 16.65 16.29 16.33 153,344
09/19/2014 16.82 17.02 16.53 16.54 631,311
09/18/2014 16.58 16.9 16.58 16.83 249,340
09/17/2014 16.52 16.73 16.43 16.55 173,906
09/16/2014 16.55 16.78 16.46 16.55 146,769
09/15/2014 16.86 16.86 16.64 16.64 242,079
09/12/2014 16.95 17.05 16.75 16.93 208,493
09/11/2014 16.69 16.93 16.69 16.9 188,359
09/10/2014 16.5 16.82 16.5 16.81 98,156
09/09/2014 16.72 16.72 16.52 16.52 119,635
09/08/2014 16.64 16.822 16.5 16.79 84,633
09/05/2014 16.57 16.73 16.51 16.7 71,069
09/04/2014 16.78 16.95 16.63 16.66 88,749
09/03/2014 16.84 16.9 16.66 16.74 116,815
09/02/2014 16.73 16.89 16.65 16.79 78,320
08/29/2014 16.47 16.62 16.41 16.61 72,858
08/28/2014 16.51 16.69 16.47 16.48 95,367
08/27/2014 16.79 16.79 16.57 16.61 171,434
08/26/2014 16.72 16.93 16.67 16.91 139,985
08/25/2014 16.78 16.846 16.59 16.74 119,695
08/22/2014 16.74 16.92 16.69 16.74 101,589
08/21/2014 16.49 16.83 16.31 16.79 102,918
08/20/2014 16.62 16.71 16.36 16.5 100,217
08/19/2014 16.64 16.78 16.64 16.71 61,989
08/18/2014 16.56 16.67 16.39 16.63 100,308
08/15/2014 16.67 16.75 16.19 16.35 169,501
08/14/2014 16.58 16.72 16.46 16.48 104,889
08/13/2014 16.47 16.684 16.45 16.62 96,618
08/12/2014 16.52 16.64 16.32 16.43 83,347
08/11/2014 16.56 16.79 16.39 16.6 88,123
08/08/2014 16.42 16.57 16.1201 16.46 116,469
08/07/2014 16.67 16.74 16.33 16.43 209,027
08/06/2014 16.29 16.69 16.29 16.66 234,095
08/05/2014 15.64 16.43 15.64 16.39 136,735
08/04/2014 16.31 16.38 16.13 16.33 256,346
08/01/2014 16.39 16.43 16.04 16.26 196,065
07/31/2014 16.34 16.5 16.25 16.34 290,689
07/30/2014 16.53 16.73 16.24 16.53 88,592
07/29/2014 16.27 16.45 16.21 16.37 126,909
07/28/2014 16.68 16.75 16.26 16.31 218,244
07/25/2014 16.02 16.76 16.02 16.59 192,559
07/24/2014 16.3 16.56 16.156 16.36 162,282
07/23/2014 16.21 16.31 16.02 16.27 147,207
07/22/2014 16.31 16.564 16.14 16.19 91,125
07/21/2014 16.27 16.428 16.15 16.26 101,545
07/18/2014 16.17 16.44 16.12 16.39 216,349
07/17/2014 16.58 16.794 16.16 16.23 200,272
07/16/2014 16.86 16.932 16.64 16.65 147,331
07/15/2014 16.84 16.958 16.71 16.85 152,729
07/14/2014 16.91 16.932 16.72 16.78 99,418
07/11/2014 16.77 16.8 16.59 16.73 124,295
07/10/2014 16.75 16.97 16.68 16.83 136,129
07/09/2014 17.25 17.476 17.07 17.08 142,314
07/08/2014 17.32 17.32 17.06 17.11 195,309
07/07/2014 17.54 17.59 17.355 17.37 138,440
07/03/2014 17.42 17.75 17.386 17.66 105,337
07/02/2014 17.54 17.59 17.34 17.38 240,962
07/01/2014 17.33 17.8 17.2207 17.56 261,813
06/30/2014 17.12 17.22 16.915 17.21 193,947
06/27/2014 16.9 17.2 16.9 17.1 870,907
06/26/2014 17.1 17.1 16.88 17.05 303,134
06/25/2014 16.72 17.17 16.54 17.14 251,572
06/24/2014 17.06 17.23 16.86 16.86 235,900
06/23/2014 17.38 17.606 16.96 17.04 208,777
06/20/2014 17.47 17.58 17.32 17.39 892,919
06/19/2014 17.43 17.45 17.022 17.37 250,659
06/18/2014 17.1 17.48 16.89 17.43 284,298
06/17/2014 16.65 17.19 16.6 17.15 293,309
06/16/2014 16.76 16.92 16.61 16.7 224,302
06/13/2014 16.93 17.068 16.72 16.85 212,763
06/12/2014 16.87 16.985 16.68 16.83 183,486
06/11/2014 17.06 17.13 16.84 16.91 182,249
06/10/2014 17.23 17.3099 16.904 17.2 168,352
06/09/2014 16.92 17.36 16.92 17.34 137,423
06/06/2014 16.87 17.07 16.74 16.96 184,767
06/05/2014 16.3 16.81 16.23 16.75 170,269
06/04/2014 16.24 16.44 16.18 16.28 145,478
06/03/2014 16.2 16.64 16.2 16.31 172,174
06/02/2014 16.25 16.48 16.06 16.31 178,164
05/30/2014 16.24 16.45 16.2 16.26 176,666
05/29/2014 16.27 16.34 16.11 16.21 113,975
05/28/2014 16.33 16.65 16.1 16.26 272,595
05/27/2014 16.29 16.58 16.2 16.46 201,978
05/23/2014 16.04 16.5 15.96 16.16 162,913
05/22/2014 15.9 16.09 15.75 16 133,238
05/21/2014 15.81 15.99 15.71 15.9 186,236
05/20/2014 15.67 15.79 15.57 15.77 402,231
05/19/2014 15.56 15.81 15.56 15.71 134,878
05/16/2014 15.54 15.62 15.43 15.575 196,718
05/15/2014 15.38 15.6 15.01 15.59 322,548
05/14/2014 15.89 16.048 15.44 15.51 253,025
05/13/2014 16.22 16.3 15.91 15.91 230,528
05/12/2014 16 16.34 15.9559 16.26 187,711
05/09/2014 15.56 15.99 15.5 15.98 172,105
05/08/2014 15.81 16.05 15.62 15.65 147,192
05/07/2014 15.62 15.87 15.42 15.83 223,183
05/06/2014 15.77 15.9 15.58 15.64 223,585
05/05/2014 15.82 15.92 15.72 15.86 209,913
05/02/2014 16.09 16.48 15.93 15.99 175,453
05/01/2014 16.14 16.33 15.88 16.09 245,519
04/30/2014 16.2 16.27 15.7 16.19 251,390
04/29/2014 16.55 16.66 16.28 16.28 189,664
04/28/2014 16.74 16.82 16.21 16.46 325,595
04/25/2014 16.87 16.93 16.59 16.7 210,954
04/24/2014 17.27 17.27 16.9 16.98 94,662
04/23/2014 17.2 17.32 17.1 17.2 137,950
04/22/2014 17.12 17.3899 17 17.23 125,011
04/21/2014 17.34 17.54 15.52 17.13 355,810
04/17/2014 17.14 17.41 17 17.39 216,392
04/16/2014 17.23 17.23 17 17.1 139,388
04/15/2014 17.05 17.19 16.74 17.07 160,705
04/14/2014 17.16 17.1868 16.86 17 159,459
04/11/2014 16.93 17.22 16.75 16.95 142,203
04/10/2014 17.62 17.71 16.94 17.11 299,943
04/09/2014 17.69 17.8 17.47 17.62 138,010
04/08/2014 17.71 17.94 17.62 17.69 195,299
04/07/2014 17.87 17.9599 17.49 17.74 269,863
04/04/2014 18.37 18.41 17.82 17.87 224,696
04/03/2014 18.41 18.45 18.13 18.33 209,665
04/02/2014 18.45 18.45 18.28 18.41 141,171
04/01/2014 18 18.5 17.92 18.43 246,830
03/31/2014 17.66 17.98 17.538 17.98 203,144
03/28/2014 17.5 17.86 17.43 17.57 151,049
03/27/2014 17.91 18.04 17.54 17.56 182,972
03/26/2014 18.31 18.338 17.93 17.94 183,444
03/25/2014 18.26 18.29 18.03 18.2 199,765
03/24/2014 18.09 18.37 18.05 18.18 202,350
03/21/2014 18.21 18.33 18.05 18.11 1,173,163
03/20/2014 17.74 18.21 17.74 18.17 245,483
03/19/2014 17.82 18 17.68 17.83 165,858
03/18/2014 17.73 17.81 17.55 17.8 176,455
03/17/2014 17.69 17.77 17.63 17.73 248,659
03/14/2014 17.39 17.74 17.38 17.56 164,696
03/13/2014 17.57 17.68 17.3496 17.49 233,317
03/12/2014 17.44 17.64 17.24 17.55 131,283
03/11/2014 17.61 17.61 17.34 17.48 133,905
03/10/2014 17.44 17.65 17.35 17.64 129,017
03/07/2014 17.57 17.75 17.45 17.53 192,743
03/06/2014 17.3 17.5 17.27 17.46 174,149
03/05/2014 17.24 17.33 16.9172 17.27 139,824
03/04/2014 17 17.41 16.5775 17.29 358,567
03/03/2014 16.93 16.93 16.5 16.8 221,198
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?