FFBC - First Financial Bancorp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201923.4423.9523.2923.8923.89212,612
Jul 17, 201923.5923.7423.3323.4023.40289,700
Jul 16, 201923.6123.8323.5023.7323.73279,100
Jul 15, 201924.3024.3023.5223.5823.58230,600
Jul 12, 201924.1424.5223.9924.3524.35268,400
Jul 11, 201923.9024.1623.6024.0824.08213,800
Jul 10, 201924.1824.2623.8523.8623.86172,500
Jul 09, 201923.9324.2723.9324.2024.20221,200
Jul 08, 201924.3424.7323.9824.0924.09238,700
Jul 05, 201924.5124.8524.3824.5924.59184,200
Jul 03, 201924.1024.3823.9124.3724.37173,400
Jul 02, 201924.2324.2423.7224.0224.02206,700
Jul 01, 201924.4124.6024.2424.3024.30280,100
Jun 28, 201924.0024.4223.9124.2224.22823,600
Jun 27, 201923.3923.8523.1523.8523.85219,400
Jun 26, 201923.5623.6723.2623.3423.34441,400
Jun 25, 201923.2623.6222.9623.3923.39414,500
Jun 24, 201923.6323.8523.3023.3423.34302,400
Jun 21, 201923.5823.7123.4023.6323.63671,500
Jun 20, 201923.3323.7523.1023.6923.69639,200
Jun 19, 201922.7723.1422.6422.6422.64332,700
Jun 18, 201922.2022.8822.2022.7922.79270,600
Jun 17, 201922.5022.8222.0922.1622.16405,900
Jun 14, 201922.7722.7722.4522.5822.58223,800
Jun 13, 201922.5522.9322.5522.7322.73195,200
Jun 12, 201922.6422.7922.4022.5422.54239,100
Jun 11, 201923.0623.1122.5022.6522.65235,300
Jun 10, 201922.8023.2322.7522.9122.91286,400
Jun 07, 201922.8122.8322.5322.5622.56249,600
Jun 06, 201923.0223.2122.6422.9322.93161,500
Jun 05, 201923.3623.3622.8223.1123.11178,900
Jun 04, 201922.9723.4322.9023.3823.38249,000
Jun 03, 201922.2122.7722.0722.6122.61366,300
May 31, 201922.2822.4722.1122.3222.32346,600
May 31, 20190.22 Dividend
May 30, 201923.3023.5722.5322.7422.52327,400
May 29, 201922.9623.3822.7923.2923.06309,800
May 28, 201923.4323.5823.1123.1222.90182,700
May 24, 201923.3323.5823.2423.5023.27178,400
May 23, 201923.6323.7322.9323.2122.99276,000
May 22, 201924.1924.2623.7723.8623.63262,100
May 21, 201924.1524.3023.9824.2624.03364,400
May 20, 201924.0324.3123.9724.0523.82261,500
May 17, 201924.0924.5824.0524.1023.87378,700
May 16, 201924.2824.5424.2424.3324.09175,800
May 15, 201924.0524.2323.6324.1523.92412,600
May 14, 201923.8424.5023.8124.3624.12259,200
May 13, 201924.3724.4423.7123.8623.63344,500
May 10, 201924.7024.8824.4324.8324.59336,400
May 09, 201924.6924.9124.5024.8424.60186,100
May 08, 201925.1225.2324.8824.9224.68268,800
May 07, 201925.5125.5425.0225.2224.98240,700
May 06, 201925.2525.8725.2525.8025.55280,300
May 03, 201925.2325.8925.2325.7825.53339,700
May 02, 201924.7325.3224.7325.1624.92219,400
May 01, 201925.1625.2824.6124.7624.52691,800
Apr 30, 201925.2725.4124.9925.1024.86371,000
Apr 29, 201924.8125.4124.8125.1824.94433,400
Apr 26, 201924.2925.1724.0524.8624.62386,600
Apr 25, 201924.9825.1524.6324.9624.72244,400
Apr 24, 201924.8725.2724.7125.1724.93204,900
Apr 23, 201924.4325.0924.2824.9224.68249,200
Apr 22, 201924.6624.7624.3424.4724.23290,500
Apr 18, 201924.9125.0124.5924.7524.51247,900
Apr 17, 201924.8324.9924.6224.9724.73306,900
Apr 16, 201924.5524.8724.2824.7924.55275,000
Apr 15, 201925.0025.0724.3124.4424.20219,600
Apr 12, 201924.8025.0924.3924.9024.66392,400
Apr 11, 201924.4024.6524.2524.4424.20254,400
Apr 10, 201924.4624.4623.2824.2424.01836,500
Apr 09, 201924.8925.0824.5624.6424.40247,500
Apr 08, 201924.8125.2324.8125.0824.84440,000
Apr 05, 201924.8425.1324.6524.8924.65496,500
Apr 04, 201924.5224.9824.5224.8024.56265,400
Apr 03, 201924.8124.9124.4824.5924.35150,900
Apr 02, 201924.5724.7024.3124.5224.28173,400
Apr 01, 201924.3124.7224.2924.6624.42298,100
Mar 29, 201924.2724.3823.7624.0623.83413,600
Mar 28, 201923.5524.0923.5124.0823.85387,400
Mar 27, 201923.3123.7023.1723.5323.30228,600
Mar 26, 201923.1423.6323.1023.4023.17339,700
Mar 25, 201923.1823.4622.8523.1522.93262,000
Mar 22, 201923.9324.1222.7623.0222.80590,000
Mar 21, 201923.9924.4823.8524.2123.98604,900
Mar 20, 201924.9925.1924.0824.1423.91532,300
Mar 19, 201926.1526.1525.0025.0924.85340,200
Mar 18, 201925.8226.2025.7625.9525.70381,300
Mar 15, 201925.6826.0225.5425.7225.471,009,300
Mar 14, 201925.8225.9025.5825.7125.46171,600
Mar 13, 201925.7926.1225.6225.8125.56269,600
Mar 12, 201925.7925.9225.4025.6625.41389,600
Mar 11, 201925.5125.9025.4025.7125.46283,300
Mar 08, 201925.2925.7625.1725.4125.16238,500
Mar 07, 201925.9826.0325.3525.3925.14513,800
Mar 06, 201926.9027.0225.9826.0325.78293,200
Mar 05, 201927.3327.3326.8327.0826.82279,800
Mar 04, 201927.5627.7427.1927.2927.03303,900
Mar 01, 201927.8127.9727.4027.6327.36188,200
Feb 28, 201927.8227.9227.6627.7327.46216,500
Feb 28, 20190.22 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...