and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Financial Bancorp. Stock Price (Quote) NASDAQ:FFBC
$23.75 ( 0.72% ) Tuesday, 16th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.77 | $23.91 | Tuesday, 16th Aug 2022 FFBC stock ended at $23.75. This is 0.72% more than the trading day before Monday, 15th Aug 2022. During the day the stock fluctuated 1.92% from a day low at $23.46 to a day high of $23.91. |
| 90 days | $18.75 | $23.91 | |
| 52 weeks | $18.75 | $26.83 |
Historical First Financial Bancorp. prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-16 | $23.46 | $23.91 | $23.46 | $23.75 | 284 779 |
| 2022-08-15 | $23.14 | $23.59 | $23.14 | $23.58 | 199 243 |
| 2022-08-12 | $23.04 | $23.34 | $22.97 | $23.34 | 185 538 |
| 2022-08-11 | $22.70 | $22.99 | $22.69 | $22.91 | 267 145 |
| 2022-08-10 | $22.56 | $22.78 | $22.56 | $22.60 | 270 625 |
| 2022-08-09 | $22.26 | $22.47 | $22.12 | $22.40 | 316 908 |
| 2022-08-08 | $22.35 | $22.45 | $22.13 | $22.26 | 211 387 |
| 2022-08-05 | $22.10 | $22.36 | $21.79 | $22.29 | 188 345 |
| 2022-08-04 | $22.13 | $22.19 | $21.98 | $22.11 | 198 450 |
| 2022-08-03 | $22.04 | $22.35 | $21.89 | $22.20 | 228 156 |
| 2022-08-02 | $22.29 | $22.38 | $21.93 | $21.96 | 261 973 |
| 2022-08-01 | $22.32 | $22.61 | $22.17 | $22.43 | 284 475 |
| 2022-07-29 | $22.12 | $22.40 | $22.12 | $22.34 | 271 642 |
| 2022-07-28 | $22.00 | $22.16 | $21.84 | $22.10 | 238 166 |
| 2022-07-27 | $21.90 | $22.25 | $21.69 | $22.08 | 315 068 |
| 2022-07-26 | $21.87 | $22.05 | $21.67 | $21.94 | 273 722 |
| 2022-07-25 | $21.65 | $21.99 | $21.64 | $21.95 | 438 544 |
| 2022-07-22 | $21.19 | $21.62 | $21.00 | $21.46 | 467 729 |
| 2022-07-21 | $20.65 | $21.04 | $20.55 | $20.98 | 317 586 |
| 2022-07-20 | $20.52 | $20.99 | $20.52 | $20.86 | 327 688 |
| 2022-07-19 | $20.10 | $20.74 | $19.89 | $20.71 | 439 255 |
| 2022-07-18 | $19.85 | $20.16 | $19.77 | $19.95 | 270 920 |
| 2022-07-15 | $19.41 | $19.82 | $19.21 | $19.69 | 281 381 |
| 2022-07-14 | $19.08 | $19.21 | $18.75 | $19.02 | 168 067 |
| 2022-07-13 | $19.59 | $19.71 | $19.16 | $19.38 | 240 978 |
| 2022-07-12 | $19.56 | $19.86 | $19.54 | $19.63 | 206 238 |
| 2022-07-11 | $19.60 | $19.76 | $19.50 | $19.69 | 166 925 |
| 2022-07-08 | $19.85 | $19.96 | $19.60 | $19.84 | 222 105 |
| 2022-07-07 | $19.99 | $20.24 | $19.68 | $19.74 | 276 245 |
| 2022-07-06 | $19.61 | $19.93 | $19.46 | $19.82 | 393 534 |
| 2022-07-05 | $19.39 | $19.81 | $19.12 | $19.78 | 512 052 |
| 2022-07-01 | $19.36 | $19.87 | $19.30 | $19.78 | 352 020 |
| 2022-06-30 | $19.16 | $19.65 | $19.04 | $19.40 | 444 148 |
| 2022-06-29 | $19.76 | $19.86 | $19.37 | $19.44 | 267 675 |
| 2022-06-28 | $19.96 | $20.06 | $19.62 | $19.67 | 262 415 |
| 2022-06-27 | $19.86 | $20.04 | $19.67 | $19.72 | 325 747 |
| 2022-06-24 | $19.47 | $19.95 | $19.11 | $19.74 | 877 182 |
| 2022-06-23 | $19.65 | $19.81 | $19.25 | $19.41 | 203 760 |
| 2022-06-22 | $19.55 | $20.08 | $19.45 | $19.70 | 365 464 |
| 2022-06-21 | $19.70 | $19.88 | $19.50 | $19.79 | 333 376 |
| 2022-06-17 | $19.34 | $19.69 | $19.27 | $19.33 | 844 873 |
| 2022-06-16 | $19.42 | $19.42 | $19.00 | $19.09 | 443 255 |
| 2022-06-15 | $19.67 | $20.05 | $19.51 | $19.68 | 392 084 |
| 2022-06-14 | $19.49 | $20.38 | $19.30 | $19.55 | 333 367 |
| 2022-06-13 | $19.27 | $19.74 | $19.09 | $19.36 | 396 064 |
| 2022-06-10 | $19.66 | $19.86 | $19.42 | $19.66 | 428 320 |
| 2022-06-09 | $20.57 | $20.65 | $19.95 | $20.01 | 341 155 |
| 2022-06-08 | $20.88 | $20.88 | $20.56 | $20.63 | 173 285 |
| 2022-06-07 | $20.87 | $21.10 | $20.74 | $21.08 | 201 786 |
| 2022-06-06 | $20.99 | $21.11 | $20.85 | $21.05 | 676 208 |
About First Financial Bancorp.
First Financial Bancorp. operates as the bank holding company for First Financial Bank that provides commercial banking and related services to individuals and businesses in Ohio, Indiana, Kentucky, and Illinois. The company accepts various deposit products, such as interest-bearing and noninterest-bearing accounts, time deposits, and cash management services for commercial customers. It also provides real estate loans secured by residential prop... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
