First Financial Bancorp (FFBC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 5.25889967638 | 24.72 | 26.31 | 24.39 | 344109 | 25.22139617 | CS |
| 4 | 0.78 | 3.09033280507 | 25.24 | 27.18 | 24.13 | 358556 | 25.78570766 | CS |
| 12 | 4.41 | 20.4072188801 | 21.61 | 28.25 | 21.48 | 401160 | 25.31254482 | CS |
| 26 | 5.05 | 24.0820219361 | 20.97 | 28.25 | 20.59 | 359554 | 23.6641801 | CS |
| 52 | 6.03 | 30.1650825413 | 19.99 | 28.25 | 17.23 | 350109 | 22.62275571 | CS |
| 156 | 4 | 18.1653042688 | 22.02 | 28.25 | 17.23 | 334298 | 22.69349319 | CS |
| 260 | 1.17 | 4.70824949698 | 24.85 | 28.25 | 10.83 | 372680 | 20.94855096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 25.4 | 0.01 | 0.04 | 25.39 | 26.31 | 25.11 | 424120 |
| 1726612500 | 25.39 | 0.02 | 0.08 | 25.56 | 26.11 | 25.32 | 422144 |
| 1726526100 | 25.37 | 0.23 | 0.91 | 25.21 | 25.45 | 24.86 | 311062 |
| 1726266900 | 25.14 | 0.52 | 2.11 | 24.95 | 25.16 | 24.835 | 279940 |
| 1726180500 | 24.62 | 0.03 | 0.12 | 24.72 | 24.87 | 24.39 | 283280 |
| 1726094100 | 24.59 | -0.56 | -2.23 | 24.87 | 25.08 | 24.13 | 402811 |
| 1726007700 | 25.15 | -0.17 | -0.67 | 25.36 | 25.39 | 24.675 | 304065 |
| 1725921300 | 25.32 | 0.07 | 0.28 | 25.24 | 25.41 | 25.085 | 434199 |
| 1725662100 | 25.25 | -0.41 | -1.60 | 25.7 | 25.8339 | 25.11 | 231979 |
| 1725575700 | 25.66 | -0.31 | -1.19 | 26.16 | 26.16 | 25.5 | 416483 |
| 1725489300 | 25.97 | -0.15 | -0.57 | 26.12 | 26.39 | 25.85 | 336335 |
| 1725402900 | 26.12 | -0.35 | -1.32 | 26.19 | 26.56 | 26.07 | 411905 |
| 1725057300 | 26.47 | -0.05 | -0.19 | 26.3 | 26.52 | 26.04 | 311741 |
| 1724970900 | 26.52 | -0.06 | -0.23 | 26.78 | 26.84 | 26.39 | 379689 |
| 1724884500 | 26.58 | 0.38 | 1.45 | 26.21 | 26.814 | 26.08 | 342226 |
| 1724798100 | 26.2 | -0.38 | -1.43 | 26.48 | 26.48 | 26.115 | 263250 |
| 1724711700 | 26.58 | -0.19 | -0.71 | 27.14 | 27.18 | 26.52 | 306720 |
| 1724452500 | 26.77 | 1.3 | 5.10 | 25.7 | 27.03 | 25.55 | 775770 |
| 1724366100 | 25.47 | 0.16 | 0.63 | 25.24 | 25.505 | 25.14 | 174854 |
| 1724279700 | 25.31 | 0.15 | 0.60 | 25.28 | 25.37 | 25.07 | 236490 |
| 1724193300 | 25.16 | -0.3 | -1.18 | 25.44 | 25.47 | 25.13 | 295141 |
| 1724106900 | 25.46 | 0.42 | 1.68 | 25.08 | 25.51 | 24.975 | 291085 |
| 1723847700 | 25.04 | 0.43 | 1.75 | 24.53 | 25.24 | 24.125 | 464510 |
| 1723761300 | 24.61 | 0.51 | 2.12 | 24.68 | 25.03 | 24.54 | 406819 |
| 1723674900 | 24.1 | -0.19 | -0.78 | 24.35 | 24.35 | 23.88 | 258026 |
| 1723588500 | 24.29 | 0.32 | 1.34 | 24.27 | 24.36 | 23.78 | 381427 |
| 1723502100 | 23.97 | -0.24 | -0.99 | 24.54 | 24.67 | 23.74 | 249036 |
| 1723242900 | 24.21 | -0.19 | -0.78 | 24.31 | 24.325 | 23.94 | 210726 |
| 1723156500 | 24.4 | 0.39 | 1.62 | 24.34 | 24.41 | 24 | 244069 |
| 1723070100 | 24.01 | -0.24 | -0.99 | 24.65 | 24.65 | 23.95 | 225237 |
| 1722983700 | 24.25 | -0.09 | -0.37 | 24.3 | 24.54 | 23.93 | 374788 |
| 1722897300 | 24.34 | -0.88 | -3.49 | 24.21 | 24.7316 | 23.45 | 632049 |
| 1722638100 | 25.22 | -0.95 | -3.63 | 25.2 | 25.59 | 24.77 | 775480 |
| 1722551700 | 26.17 | -1.19 | -4.35 | 27.36 | 27.36 | 25.86 | 755208 |
| 1722465300 | 27.36 | -0.13 | -0.47 | 27.57 | 28.22 | 27.34 | 492214 |
| 1722378900 | 27.49 | 0.19 | 0.70 | 27.3 | 27.6 | 27.19 | 367487 |
| 1722292500 | 27.3 | -0.79 | -2.81 | 28.18 | 28.25 | 27.27 | 473791 |
| 1722033300 | 28.09 | 1.03 | 3.81 | 27.76 | 28.23 | 26.695 | 672167 |
| 1721946900 | 27.06 | 0.76 | 2.89 | 26.67 | 27.38 | 26.365 | 566628 |
| 1721860500 | 26.3 | -0.38 | -1.42 | 26.61 | 27.09 | 26.27 | 415308 |
| 1721774100 | 26.68 | 0.42 | 1.60 | 25.98 | 26.95 | 25.98 | 491158 |
| 1721687700 | 26.26 | 0.25 | 0.96 | 25.77 | 26.38 | 25.49 | 390215 |
| 1721428500 | 26.01 | -0.1 | -0.36 | 26.02 | 26.69 | 25.88 | 558353 |
| 1721342100 | 26.105 | -0.24 | -0.89 | 26.16 | 26.7 | 25.85 | 771547 |
| 1721255700 | 26.34 | 0.78 | 3.05 | 25.41 | 26.5 | 25.41 | 616800 |
| 1721169300 | 25.56 | 1.09 | 4.45 | 24.63 | 25.88 | 24.63 | 735725 |
| 1721082900 | 24.47 | 0.97 | 4.13 | 23.91 | 24.62 | 23.71 | 561687 |
| 1720823700 | 23.5 | 0.16 | 0.69 | 23.66 | 23.73 | 23.35 | 426083 |
| 1720737300 | 23.34 | 0.91 | 4.06 | 22.82 | 23.46 | 22.71 | 528116 |
| 1720650900 | 22.43 | 0.31 | 1.40 | 22.16 | 22.475 | 22.095 | 291651 |
| 1720564500 | 22.12 | 0.36 | 1.65 | 21.71 | 22.13 | 21.63 | 321577 |
| 1720478100 | 21.76 | 0.06 | 0.28 | 21.86 | 22 | 21.66 | 347214 |
| 1720218900 | 21.7 | -0.13 | -0.60 | 21.82 | 21.855 | 21.59 | 225182 |
| 1720040640 | 21.83 | -0.49 | -2.20 | 22.33 | 22.33 | 21.82 | 169219 |
| 1719959700 | 22.32 | 0.17 | 0.77 | 22.13 | 22.42 | 22.13 | 263530 |
| 1719873300 | 22.15 | 0.38 | 1.75 | 22.11 | 22.49 | 21.98 | 344069 |
| 1719614100 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1719527700 | 21.77 | 0.18 | 0.83 | 21.61 | 21.79 | 21.48 | 223747 |
| 1719441300 | 21.59 | 0.26 | 1.22 | 21.18 | 21.64 | 21.17 | 263384 |
| 1719354900 | 21.33 | -0.11 | -0.51 | 21.38 | 21.43 | 21.28 | 277189 |
| 1719268500 | 21.44 | 0.36 | 1.71 | 21.16 | 21.5701 | 21.05 | 414513 |
| 1719009300 | 21.08 | -0.12 | -0.57 | 21.22 | 21.36 | 20.89 | 1327951 |
| 1718922900 | 21.2 | 0.02 | 0.09 | 21.15 | 21.25 | 21 | 229113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
