Quantcast
FFBC

First Financial Bancorp. Common Stock Historical Stock Prices

$23.4
*  
0.25
1.08%
Get FFBC Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading FFBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FFBC After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
16:00 23.14 23.63 23.10 23.40 339,587
03/25/2019 23.18 23.46 22.85 23.15 261,984
03/22/2019 23.93 24.12 22.76 23.02 589,986
03/21/2019 23.99 24.48 23.85 24.21 604,948
03/20/2019 24.99 25.185 24.08 24.14 532,268
03/19/2019 26.15 26.15 25 25.09 314,779
03/18/2019 25.82 26.2 25.76 25.95 381,324
03/15/2019 25.68 26.02 25.54 25.72 1,009,277
03/14/2019 25.82 25.9 25.58 25.71 159,964
03/13/2019 25.79 26.12 25.62 25.81 269,603
03/12/2019 25.79 25.92 25.4 25.66 389,624
03/11/2019 25.51 25.9 25.4 25.71 283,252
03/08/2019 25.29 25.76 25.17 25.41 238,529
03/07/2019 25.98 26.03 25.35 25.39 513,778
03/06/2019 26.9 27.02 25.975 26.03 291,353
03/05/2019 27.33 27.33 26.83 27.08 279,803
03/04/2019 27.56 27.74 27.19 27.29 303,913
03/01/2019 27.81 27.97 27.4 27.63 188,178
02/28/2019 27.82 27.92 27.66 27.73 216,533
02/27/2019 27.59 28.02 27.56 27.89 172,536
02/26/2019 27.69 27.96 27.51 27.6 260,929
02/25/2019 27.78 28.23 27.72 27.77 210,796
02/22/2019 28.24 28.38 28.05 28.1 183,092
02/21/2019 28.55 28.55 27.86 28.21 271,570
02/20/2019 28.19 28.59 27.95 28.56 310,820
02/19/2019 27.76 28.31 27.61 28.16 342,262
02/15/2019 27.39 28 27.39 27.98 705,237
02/14/2019 27.21 27.45 26.94 27.22 355,897
02/13/2019 27.37 27.53 27.14 27.45 290,806
02/12/2019 27.2 27.6 27.18 27.34 241,654
02/11/2019 26.7 27.14 26.6 27.13 198,915
02/08/2019 27.03 27.17 26.6 26.6 214,794
02/07/2019 26.98 27.32 26.745 27.13 306,204
02/06/2019 26.66 26.92 26.61 26.9 118,864
02/05/2019 26.98 26.98 26.61 26.79 205,427
02/04/2019 26.58 26.99 26.49 26.99 176,884
02/01/2019 26.33 26.75 26.3 26.6 225,265
01/31/2019 26.08 26.36 25.79 26.33 459,177
01/30/2019 26.47 26.5 26.12 26.19 245,893
01/29/2019 26.65 26.85 26.4 26.41 226,935
01/28/2019 26.64 26.87 26.348 26.69 352,606
01/25/2019 26.31 26.9 25.95 26.8 355,978
01/24/2019 27 27 25.61 25.99 419,430
01/23/2019 26.16 26.16 25.59 25.92 352,245
01/22/2019 26.23 26.49 25.77 25.94 342,483
01/18/2019 26.01 26.48 25.69 26.33 419,430
01/17/2019 25.7 26.09 25.645 26.01 455,985
01/16/2019 25.27 25.91 25.1 25.87 538,680
01/15/2019 24.55 25.23 24.45 25.23 1,002,114
01/14/2019 24.28 24.7 24.2 24.42 504,418
01/11/2019 24.17 24.57 24.0901 24.42 440,893
01/10/2019 24.45 24.47 24.02 24.35 308,545
01/09/2019 24.32 24.73 24.3 24.59 341,346
01/08/2019 24.29 24.9 23.98 24.44 624,699
01/07/2019 24.33 24.42 24.05 24.24 411,375
01/04/2019 24.13 24.435 23.8 24.33 704,702
01/03/2019 24.03 24.69 23.75 23.79 416,090
01/02/2019 23.35 24.28 23.29 24.16 391,238
12/31/2018 23.45 23.9 23.18 23.72 504,677
12/28/2018 23.18 23.73 23 23.42 294,858
12/27/2018 22.84 23.215 22.41 23.17 418,745
12/26/2018 22.4 23.49 22.27 23.39 356,207
*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?

Smart Portfolio