FFBC

First Financial Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
First Financial Bancorp FFBC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.035 -0.17% 20.33 18:01:16
Open Price Low Price High Price Close Price Prev Close
19.88 19.84 20.495 20.33 20.365
more quote information »

FFBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.2920.6719.242319.99327,1780.040.2%
1 Month17.2220.6716.6818.36481,5553.1118.06%
3 Months14.7020.6713.4717.13431,8065.6338.3%
6 Months13.3220.6711.2815.18410,4117.0152.63%
1 Year24.8325.6810.8315.35486,727-4.50-18.12%
3 Years28.2533.7010.8322.25409,583-7.92-28.04%
5 Years16.0833.7010.8322.76337,1514.2526.43%

FFBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 20.33 -0.04 -0.17% 19.88 20.495 19.84 484,993
Jan 14 2021 20.365 0.63 3.17% 19.96 20.46 19.80 537,084
Jan 13 2021 19.74 -0.39 -1.94% 20.07 20.33 19.55 322,617
Jan 12 2021 20.13 0.07 0.35% 20.28 20.54 19.89 331,688
Jan 11 2021 20.06 0.32 1.62% 19.60 20.07 19.60 322,326
Jan 08 2021 19.74 -0.49 -2.42% 20.29 20.67 19.2423 383,611
Jan 07 2021 20.23 0.19 0.95% 20.26 20.435 20.06 394,583
Jan 06 2021 20.04 2.02 11.21% 18.73 20.50 18.64 1,025,750
Jan 05 2021 18.02 0.40 2.27% 17.60 18.29 17.60 491,981
Jan 04 2021 17.62 0.09 0.51% 17.66 17.84 17.18 545,727
Dec 31 2020 17.53 0.13 0.75% 17.41 17.59 17.34 434,800
Dec 30 2020 17.40 0.12 0.69% 17.30 17.59 17.28 259,242
Dec 29 2020 17.28 -0.15 -0.86% 17.56 17.68 17.21 473,046
Dec 28 2020 17.43 0.03 0.17% 17.47 17.74 17.27 881,720
Dec 24 2020 17.40 0.05 0.32% 17.39 17.425 17.16 206,835
Dec 23 2020 17.345 0.59 3.55% 16.89 17.43 16.89 392,504
Dec 22 2020 16.75 -0.11 -0.62% 17.03 17.21 16.74 279,897
Dec 21 2020 16.855 -0.21 -1.2% 17.06 17.22 16.68 363,301
Dec 18 2020 17.06 -0.18 -1.04% 17.22 17.59 16.94 1,591,464
Dec 17 2020 17.24 -0.16 -0.92% 17.56 17.56 17.10 389,173
Dec 16 2020 17.40 -0.27 -1.53% 17.63 17.7053 17.40 380,921
See More Historical Prices ยป
Your Recent History
NASDAQ
FFBC
First Fina..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210116 19:29:33