NasdaqGS - Nasdaq Real Time Price USD

First Financial Bancorp. (FFBC)

22.23 -0.32 (-1.42%)
As of 11:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 22.42 22.48 22.12 22.23 22.23 54,365
Apr 24, 2024 22.32 22.58 22.25 22.55 22.55 304,300
Apr 23, 2024 21.84 22.74 21.84 22.60 22.60 378,700
Apr 22, 2024 21.99 22.24 21.81 21.95 21.95 303,500
Apr 19, 2024 20.96 21.92 20.96 21.89 21.89 476,600
Apr 18, 2024 20.86 21.24 20.84 21.06 21.06 358,300
Apr 17, 2024 21.02 21.15 20.82 20.86 20.86 228,100
Apr 16, 2024 20.85 20.95 20.68 20.79 20.79 212,800
Apr 15, 2024 21.31 21.43 20.82 21.07 21.07 272,200
Apr 12, 2024 21.01 21.23 20.94 21.18 21.18 232,900
Apr 11, 2024 21.26 21.31 20.96 21.20 21.20 241,000
Apr 10, 2024 21.65 21.65 20.87 21.12 21.12 431,300
Apr 9, 2024 22.01 22.18 21.92 22.12 22.12 199,700
Apr 8, 2024 21.70 21.96 21.69 21.90 21.90 177,900
Apr 5, 2024 21.58 21.78 21.58 21.63 21.63 175,400
Apr 4, 2024 21.81 22.01 21.55 21.71 21.71 389,800
Apr 3, 2024 21.59 21.73 21.45 21.57 21.57 246,500
Apr 2, 2024 21.59 21.76 21.38 21.59 21.59 380,600
Apr 1, 2024 22.57 22.57 21.87 21.90 21.90 266,500
Mar 28, 2024 22.22 22.66 22.06 22.42 22.42 351,500
Mar 27, 2024 21.48 22.25 21.48 22.25 22.25 254,900
Mar 26, 2024 21.54 21.66 21.29 21.36 21.36 276,600
Mar 25, 2024 21.61 21.81 21.51 21.53 21.53 148,300
Mar 22, 2024 22.00 22.00 21.48 21.56 21.56 262,900
Mar 21, 2024 22.00 22.28 21.86 21.92 21.92 509,200
Mar 20, 2024 21.04 22.10 20.98 21.94 21.94 372,000
Mar 19, 2024 20.97 21.26 20.97 21.12 21.12 355,100
Mar 18, 2024 21.30 21.34 20.98 21.04 21.04 357,000
Mar 15, 2024 21.01 21.55 21.01 21.37 21.37 1,016,100
Mar 14, 2024 21.54 21.59 20.90 21.06 21.06 359,500
Mar 13, 2024 21.51 21.93 21.50 21.66 21.66 257,500
Mar 12, 2024 22.00 22.01 21.51 21.61 21.61 341,600
Mar 11, 2024 22.15 22.20 22.01 22.04 22.04 202,600
Mar 8, 2024 22.46 22.49 22.04 22.14 22.14 274,000
Mar 7, 2024 22.36 22.55 22.01 22.16 22.16 230,300
Mar 6, 2024 22.20 22.55 21.64 22.12 22.12 316,400
Mar 5, 2024 21.50 22.29 21.50 22.20 22.20 370,200
Mar 4, 2024 21.58 22.01 21.51 21.59 21.59 307,400
Mar 1, 2024 21.61 21.75 21.19 21.62 21.62 283,500
Feb 29, 2024 0.23 Dividend
Feb 29, 2024 21.84 22.08 21.59 21.70 21.70 289,700
Feb 28, 2024 21.65 21.87 21.57 21.67 21.44 261,500
Feb 27, 2024 21.81 22.05 21.69 21.83 21.60 234,900
Feb 26, 2024 21.75 21.92 21.55 21.73 21.50 259,300
Feb 23, 2024 22.00 22.04 21.68 21.83 21.60 371,000
Feb 22, 2024 21.94 22.07 21.71 21.89 21.66 282,500
Feb 21, 2024 22.09 22.17 21.93 22.07 21.84 425,700
Feb 20, 2024 21.96 22.40 21.96 22.12 21.89 204,500
Feb 16, 2024 22.45 22.64 22.26 22.28 22.04 368,500
Feb 15, 2024 22.06 22.81 22.03 22.70 22.46 304,800
Feb 14, 2024 21.86 21.95 21.37 21.87 21.64 337,100
Feb 13, 2024 21.91 21.99 21.19 21.54 21.31 442,300
Feb 12, 2024 22.22 22.96 22.22 22.64 22.40 393,200
Feb 9, 2024 21.84 22.20 21.56 22.18 21.94 273,300
Feb 8, 2024 21.56 21.88 21.55 21.81 21.58 263,100
Feb 7, 2024 21.89 21.89 21.36 21.68 21.45 261,900
Feb 6, 2024 21.85 22.18 21.76 21.86 21.63 251,200
Feb 5, 2024 21.91 22.05 21.61 21.85 21.62 267,000
Feb 2, 2024 21.90 22.33 21.81 22.13 21.90 336,600
Feb 1, 2024 22.63 22.88 21.83 22.36 22.12 583,800
Jan 31, 2024 23.03 23.41 22.40 22.42 22.18 397,600
Jan 30, 2024 23.42 23.59 23.21 23.38 23.13 341,300
Jan 29, 2024 22.96 23.56 22.93 23.53 23.28 358,600
Jan 26, 2024 23.01 23.14 22.26 22.86 22.62 348,700
Jan 25, 2024 23.72 23.77 22.94 23.26 23.01 407,500
Jan 24, 2024 23.51 23.69 23.33 23.45 23.20 334,600
Jan 23, 2024 23.88 23.88 23.27 23.32 23.07 387,500
Jan 22, 2024 23.17 23.71 22.99 23.68 23.43 428,400
Jan 19, 2024 22.45 22.93 22.13 22.93 22.69 411,400
Jan 18, 2024 22.43 22.49 22.10 22.32 22.08 199,700
Jan 17, 2024 21.81 22.37 21.81 22.34 22.10 337,100
Jan 16, 2024 22.54 22.74 22.15 22.22 21.98 304,000
Jan 12, 2024 23.41 23.54 22.71 22.92 22.68 308,000
Jan 11, 2024 23.11 23.16 22.67 23.09 22.84 650,900
Jan 10, 2024 23.10 23.29 22.98 23.28 23.03 263,700
Jan 9, 2024 23.06 23.28 22.88 23.16 22.91 237,600
Jan 8, 2024 23.01 23.41 22.88 23.40 23.15 319,000
Jan 5, 2024 22.80 23.27 22.72 23.03 22.79 327,400
Jan 4, 2024 22.99 23.28 22.98 23.03 22.79 255,300
Jan 3, 2024 23.57 23.57 22.88 22.91 22.67 314,400
Jan 2, 2024 23.43 24.09 23.43 23.66 23.41 318,800
Dec 29, 2023 24.13 24.20 23.68 23.75 23.50 258,500
Dec 28, 2023 24.28 24.35 24.15 24.23 23.97 220,800
Dec 27, 2023 24.27 24.44 24.11 24.28 24.02 219,900
Dec 26, 2023 24.03 24.40 23.94 24.18 23.92 244,100
Dec 22, 2023 23.90 24.12 23.83 23.85 23.60 339,500
Dec 21, 2023 23.69 23.78 23.34 23.70 23.45 344,600
Dec 20, 2023 24.01 24.47 23.54 23.56 23.31 592,100
Dec 19, 2023 23.64 24.22 23.64 24.00 23.75 477,100
Dec 18, 2023 23.87 23.87 23.42 23.56 23.31 394,900
Dec 15, 2023 24.18 24.22 23.59 23.63 23.38 1,982,600
Dec 14, 2023 24.05 24.61 23.62 24.01 23.76 474,600
Dec 13, 2023 22.57 23.69 22.46 23.56 23.31 575,200
Dec 12, 2023 22.69 22.78 22.40 22.43 22.19 342,000
Dec 11, 2023 22.57 22.77 22.46 22.73 22.49 439,500
Dec 8, 2023 22.44 22.82 22.21 22.65 22.41 362,300
Dec 7, 2023 21.95 22.45 21.80 22.43 22.19 268,800
Dec 6, 2023 21.99 22.72 21.89 21.92 21.69 423,800
Dec 5, 2023 21.67 21.92 21.47 21.60 21.37 409,800
Dec 4, 2023 21.05 21.75 21.05 21.70 21.47 333,900
Dec 1, 2023 20.09 21.42 20.09 21.25 21.02 289,800
Nov 30, 2023 0.23 Dividend
Nov 30, 2023 20.34 20.44 20.07 20.21 20.00 252,200
Nov 29, 2023 20.45 20.83 20.45 20.54 20.09 277,500
Nov 28, 2023 20.25 20.39 20.05 20.30 19.86 258,700
Nov 27, 2023 20.28 20.39 19.92 20.34 19.90 212,100
Nov 24, 2023 20.42 20.54 20.30 20.38 19.94 84,300
Nov 22, 2023 20.49 20.55 20.28 20.40 19.96 172,200
Nov 21, 2023 20.74 20.74 20.01 20.24 19.80 164,900
Nov 20, 2023 20.87 20.87 20.71 20.75 20.30 257,300
Nov 17, 2023 20.80 21.07 20.64 20.92 20.47 379,600
Nov 16, 2023 20.83 21.00 20.37 20.53 20.08 178,400
Nov 15, 2023 20.54 21.00 20.54 20.79 20.34 222,400
Nov 14, 2023 20.00 20.93 20.00 20.61 20.16 384,000
Nov 13, 2023 19.11 19.36 19.00 19.22 18.80 152,300
Nov 10, 2023 19.27 19.36 19.07 19.24 18.82 213,100
Nov 9, 2023 19.51 19.51 19.00 19.20 18.78 283,500
Nov 8, 2023 19.81 19.81 19.33 19.46 19.04 345,500
Nov 7, 2023 19.78 19.93 19.64 19.71 19.28 203,600
Nov 6, 2023 20.09 20.54 19.73 19.89 19.46 349,800
Nov 3, 2023 20.25 20.72 19.89 20.09 19.65 489,600
Nov 2, 2023 18.65 19.67 18.65 19.65 19.22 434,100
Nov 1, 2023 18.47 18.97 18.15 18.48 18.08 279,300
Oct 31, 2023 18.44 18.61 18.27 18.50 18.10 245,700
Oct 30, 2023 18.37 18.54 18.24 18.45 18.05 259,000
Oct 27, 2023 18.10 18.39 17.91 18.17 17.78 366,100
Oct 26, 2023 17.55 18.91 17.34 18.13 17.74 507,100
Oct 25, 2023 18.46 19.06 17.23 17.37 16.99 605,500
Oct 24, 2023 19.00 19.00 18.51 18.58 18.18 370,100
Oct 23, 2023 19.01 19.44 18.91 18.95 18.54 386,500
Oct 20, 2023 19.59 19.59 19.06 19.12 18.71 472,000
Oct 19, 2023 19.76 19.95 19.43 19.49 19.07 259,500
Oct 18, 2023 20.09 20.09 19.70 19.74 19.31 215,300
Oct 17, 2023 19.66 20.44 19.66 20.26 19.82 346,700
Oct 16, 2023 19.43 19.79 19.43 19.78 19.35 320,100
Oct 13, 2023 19.65 20.07 19.20 19.23 18.81 191,800
Oct 12, 2023 19.81 19.81 19.48 19.60 19.17 177,900
Oct 11, 2023 19.78 19.96 19.65 19.78 19.35 155,400
Oct 10, 2023 19.72 19.94 19.63 19.76 19.33 207,500
Oct 9, 2023 19.54 19.87 19.31 19.67 19.24 206,600
Oct 6, 2023 19.61 20.04 19.45 19.72 19.29 332,600
Oct 5, 2023 19.41 19.83 19.41 19.81 19.38 587,000
Oct 4, 2023 19.35 19.54 19.17 19.40 18.98 297,500
Oct 3, 2023 19.40 19.77 19.20 19.33 18.91 361,600
Oct 2, 2023 19.54 19.60 19.25 19.47 19.05 367,100
Sep 29, 2023 19.55 19.83 19.43 19.60 19.17 382,600
Sep 28, 2023 19.24 19.65 19.24 19.41 18.99 418,900
Sep 27, 2023 19.35 19.48 19.12 19.19 18.77 273,800
Sep 26, 2023 19.37 19.73 19.21 19.23 18.81 409,400
Sep 25, 2023 19.28 19.59 19.22 19.56 19.14 189,300
Sep 22, 2023 19.51 19.63 19.22 19.31 18.89 182,500
Sep 21, 2023 19.49 19.71 19.29 19.48 19.06 218,800
Sep 20, 2023 19.99 20.17 19.60 19.60 19.17 183,300
Sep 19, 2023 19.99 20.06 19.73 19.88 19.45 243,900
Sep 18, 2023 20.24 20.24 19.88 19.93 19.50 262,900
Sep 15, 2023 20.57 20.69 20.14 20.27 19.83 1,423,800
Sep 14, 2023 20.43 20.65 20.40 20.61 20.16 301,000
Sep 13, 2023 20.44 20.44 20.01 20.25 19.81 251,900
Sep 12, 2023 20.31 20.50 20.23 20.35 19.91 236,800
Sep 11, 2023 20.49 20.67 20.20 20.27 19.83 226,800
Sep 8, 2023 20.47 20.62 20.29 20.42 19.98 364,700
Sep 7, 2023 20.35 20.53 20.01 20.46 20.02 278,200
Sep 6, 2023 20.66 20.81 20.25 20.39 19.95 198,400
Sep 5, 2023 21.38 21.38 20.65 20.65 20.20 348,800
Sep 1, 2023 20.96 21.63 20.96 21.60 21.13 286,000
Aug 31, 2023 0.23 Dividend
Aug 31, 2023 20.69 20.92 20.67 20.78 20.33 301,400
Aug 30, 2023 21.12 21.26 20.87 20.92 20.24 169,300
Aug 29, 2023 21.18 21.37 21.10 21.17 20.48 146,500
Aug 28, 2023 21.02 21.29 20.99 21.17 20.48 154,700
Aug 25, 2023 21.01 21.26 20.59 20.88 20.20 130,200
Aug 24, 2023 20.66 21.15 20.62 20.94 20.26 243,500
Aug 23, 2023 20.71 20.98 20.69 20.76 20.09 197,700
Aug 22, 2023 21.30 21.37 20.70 20.73 20.06 198,400
Aug 21, 2023 21.56 21.71 21.31 21.34 20.65 268,000
Aug 18, 2023 21.17 21.72 21.17 21.51 20.81 401,500
Aug 17, 2023 21.33 21.54 21.30 21.35 20.66 173,600
Aug 16, 2023 21.27 21.70 21.18 21.28 20.59 166,300
Aug 15, 2023 21.68 21.82 21.26 21.33 20.64 336,700
Aug 14, 2023 22.23 22.61 21.80 22.01 21.30 250,300
Aug 11, 2023 22.51 22.60 22.10 22.40 21.67 272,300
Aug 10, 2023 22.95 23.20 22.56 22.62 21.89 458,800
Aug 9, 2023 22.93 23.05 22.67 22.90 22.16 196,500
Aug 8, 2023 22.83 23.13 22.29 23.11 22.36 154,400
Aug 7, 2023 23.21 23.41 23.08 23.39 22.63 181,500
Aug 4, 2023 23.04 23.48 23.04 23.20 22.45 174,300
Aug 3, 2023 22.84 23.42 22.70 23.12 22.37 210,700
Aug 2, 2023 22.49 22.92 22.48 22.88 22.14 220,900
Aug 1, 2023 23.05 23.05 22.39 22.92 22.18 266,900
Jul 31, 2023 23.10 23.24 22.76 23.09 22.34 314,800
Jul 28, 2023 23.26 23.42 22.94 23.03 22.28 328,300
Jul 27, 2023 23.65 23.65 22.82 22.98 22.23 460,100
Jul 26, 2023 23.13 23.79 23.13 23.53 22.77 246,000
Jul 25, 2023 22.72 23.31 22.72 22.82 22.08 260,000
Jul 24, 2023 22.62 23.12 22.62 22.95 22.21 272,400
Jul 21, 2023 24.99 24.99 22.51 22.72 21.98 496,900
Jul 20, 2023 23.98 24.00 23.34 23.89 23.11 381,400
Jul 19, 2023 23.16 24.04 23.01 24.02 23.24 449,400
Jul 18, 2023 22.34 23.21 22.34 23.05 22.30 375,000
Jul 17, 2023 21.80 22.54 21.80 22.34 21.62 237,700
Jul 14, 2023 22.19 22.27 21.57 21.90 21.19 216,700
Jul 13, 2023 21.87 22.26 21.83 22.06 21.34 214,800
Jul 12, 2023 21.95 22.18 21.66 21.80 21.09 361,300
Jul 11, 2023 21.58 21.70 21.26 21.44 20.74 301,200
Jul 10, 2023 21.53 22.04 21.32 21.51 20.81 513,300
Jul 7, 2023 20.10 20.75 20.10 20.56 19.89 281,200
Jul 6, 2023 20.12 20.19 19.79 20.08 19.43 263,000
Jul 5, 2023 20.51 20.64 20.32 20.40 19.74 217,000
Jul 3, 2023 20.42 20.95 20.41 20.71 20.04 100,200
Jun 30, 2023 21.06 21.39 20.43 20.44 19.78 235,500
Jun 29, 2023 20.78 21.12 20.67 20.86 20.18 197,000
Jun 28, 2023 20.49 20.64 20.23 20.58 19.91 241,200
Jun 27, 2023 20.46 20.80 20.21 20.55 19.88 225,000
Jun 26, 2023 20.46 20.95 20.42 20.44 19.78 247,800
Jun 23, 2023 20.34 20.72 20.08 20.39 19.73 826,000
Jun 22, 2023 21.25 21.25 20.47 20.66 19.99 273,600
Jun 21, 2023 21.69 21.87 21.36 21.36 20.67 353,500
Jun 20, 2023 21.65 21.81 21.44 21.79 21.08 326,000
Jun 16, 2023 21.97 21.97 21.43 21.73 21.02 1,362,000
Jun 15, 2023 21.47 21.97 21.47 21.86 21.15 343,800
Jun 14, 2023 22.07 22.25 21.45 21.55 20.85 357,500
Jun 13, 2023 21.54 22.20 21.42 22.10 21.38 337,800
Jun 12, 2023 21.79 22.05 21.28 21.46 20.76 298,300
Jun 9, 2023 22.01 22.06 21.67 21.77 21.06 210,700
Jun 8, 2023 22.18 22.31 21.65 22.06 21.34 272,300
Jun 7, 2023 21.67 22.68 21.43 22.27 21.55 544,600
Jun 6, 2023 20.20 21.69 20.01 21.35 20.66 430,100
Jun 5, 2023 20.73 20.79 19.90 20.15 19.50 326,300
Jun 2, 2023 19.84 20.98 19.70 20.85 20.17 394,100
Jun 1, 2023 19.06 19.66 18.88 19.48 18.85 257,800
May 31, 2023 0.23 Dividend
May 31, 2023 19.36 19.36 18.66 18.96 18.34 318,500
May 30, 2023 19.64 19.75 19.28 19.70 18.84 210,900
May 26, 2023 19.54 19.70 19.19 19.66 18.80 165,900
May 25, 2023 19.72 19.91 19.39 19.57 18.71 211,800
May 24, 2023 19.75 19.90 19.45 19.86 18.99 250,600
May 23, 2023 19.66 20.37 19.52 19.88 19.01 280,600
May 22, 2023 19.17 19.79 18.90 19.64 18.78 253,300
May 19, 2023 19.77 19.77 18.83 19.01 18.18 260,400
May 18, 2023 19.53 19.68 19.29 19.48 18.63 303,200
May 17, 2023 18.62 19.69 18.43 19.55 18.69 386,500
May 16, 2023 18.51 18.76 18.27 18.28 17.48 214,400
May 15, 2023 18.28 18.80 18.28 18.60 17.79 161,800
May 12, 2023 18.29 18.37 17.99 18.29 17.49 190,400
May 11, 2023 18.40 18.65 18.13 18.20 17.40 224,000
May 10, 2023 19.05 19.05 18.47 18.68 17.86 222,000
May 9, 2023 18.83 19.08 18.50 18.72 17.90 193,900
May 8, 2023 19.89 19.89 18.88 18.93 18.10 326,500
May 5, 2023 19.70 19.91 19.27 19.67 18.81 355,800
May 4, 2023 19.22 19.37 18.38 18.94 18.11 342,900
May 3, 2023 19.48 20.16 19.35 19.42 18.57 347,400
May 2, 2023 20.34 20.34 19.27 19.50 18.65 392,100
May 1, 2023 20.64 20.92 20.30 20.42 19.53 290,100
Apr 28, 2023 20.41 20.86 20.41 20.70 19.79 371,700
Apr 27, 2023 20.07 20.50 20.07 20.48 19.58 289,000
Apr 26, 2023 19.95 20.26 19.72 19.96 19.09 313,800
Apr 25, 2023 20.34 20.43 19.85 19.98 19.11 295,100

Related Tickers

CVBF CVB Financial Corp.
16.49
-3.51%
 
FFIN First Financial Bankshares, Inc.
29.88
-1.98%
 
FRME First Merchants Corporation
34.13
-2.62%
 
SFNC Simmons First National Corporation
17.51
-3.95%
 
FULT Fulton Financial Corporation
15.28
-1.58%
 
PPBI Pacific Premier Bancorp, Inc.
22.23
-2.24%
 
CBU Community Bank System, Inc.
44.06
-2.84%
 
FBNC First Bancorp
32.72
-5.16%
 
IBOC International Bancshares Corporation
55.40
-1.53%
 
CATY Cathay General Bancorp
34.70
-2.34%