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 | 1.84 | 7.10973724884 | 25.88 | 28.08 | 25.3 | 480573 | 26.91803504 | CS |
| 4 | 1.14 | 4.28893905192 | 26.58 | 28.08 | 25.3 | 444134 | 27.00789185 | CS |
| 12 | 2.79 | 11.1913357401 | 24.93 | 31.18 | 24.065 | 429623 | 27.89694187 | CS |
| 26 | 2.31 | 9.09090909091 | 25.41 | 31.18 | 23.45 | 423493 | 26.6281498 | CS |
| 52 | 5.91 | 27.0976616231 | 21.81 | 31.18 | 20.59 | 379947 | 24.70219701 | CS |
| 156 | 1.04 | 3.89805097451 | 26.68 | 31.18 | 17.23 | 348218 | 23.1448967 | CS |
| 260 | 2.18 | 8.53563038371 | 25.54 | 31.18 | 10.83 | 377321 | 21.17706925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 27.55 | -0.01 | -0.04 | 27.42 | 27.62 | 27.23 | 736279 |
| 1736984100 | 27.56 | 0.34 | 1.25 | 28.02 | 28.08 | 27.27 | 441516 |
| 1736897700 | 27.22 | 1.13 | 4.33 | 26.35 | 27.24 | 26.35 | 395494 |
| 1736811300 | 26.09 | 0.4 | 1.56 | 25.52 | 26.11 | 25.49 | 376463 |
| 1736552100 | 25.69 | -0.79 | -2.98 | 25.8772 | 26.02 | 25.3 | 446170 |
| 1736379300 | 26.48 | 0.02 | 0.08 | 26.12 | 26.63 | 26.03 | 247654 |
| 1736292900 | 26.46 | -0.17 | -0.64 | 26.79 | 26.79 | 26.12 | 363114 |
| 1736206500 | 26.63 | -0.1 | -0.37 | 27.03 | 27.1 | 26.545 | 374245 |
| 1735947300 | 26.73 | 0.27 | 1.02 | 26.485 | 26.78 | 26.005 | 277622 |
| 1735860900 | 26.46 | -0.42 | -1.56 | 27.25 | 27.25 | 26.38 | 252456 |
| 1735688100 | 26.88 | -0.1 | -0.37 | 27.03 | 27.23 | 26.7946 | 188767 |
| 1735601700 | 26.98 | -0.11 | -0.41 | 27 | 27.16 | 26.6001 | 185316 |
| 1735342500 | 27.09 | -0.42 | -1.53 | 27.37 | 27.55 | 26.76 | 310252 |
| 1735256100 | 27.51 | 0.11 | 0.40 | 27.18 | 27.59 | 27.03 | 197699 |
| 1735077840 | 27.4 | 0.16 | 0.59 | 27.22 | 27.405 | 26.98 | 174582 |
| 1734996900 | 27.24 | -0.07 | -0.26 | 27.16 | 27.32 | 26.97 | 348238 |
| 1734737700 | 27.31 | 0.49 | 1.83 | 26.68 | 27.62 | 26.68 | 2087923 |
| 1734651300 | 26.82 | -0.14 | -0.52 | 27.37 | 27.735 | 26.81 | 412162 |
| 1734564900 | 26.96 | -1.63 | -5.70 | 28.73 | 28.91 | 26.82 | 635856 |
| 1734478500 | 28.59 | -0.68 | -2.32 | 29.03 | 29.27 | 28.48 | 378501 |
| 1734392100 | 29.27 | 0.33 | 1.14 | 28.94 | 29.28 | 28.8 | 307062 |
| 1734132900 | 28.94 | -0.03 | -0.10 | 28.955 | 29.08 | 28.62 | 287731 |
| 1734046500 | 28.97 | -0.34 | -1.16 | 29.43 | 30.17 | 28.95 | 325081 |
| 1733960100 | 29.31 | 0.37 | 1.28 | 29.195 | 29.525 | 28.97 | 732011 |
| 1733873700 | 28.94 | -0.01 | -0.03 | 28.95 | 29.445 | 28.67 | 462912 |
| 1733787300 | 28.95 | -0.11 | -0.38 | 29.24 | 29.47 | 28.925 | 334473 |
| 1733528100 | 29.06 | 0.14 | 0.48 | 29.15 | 29.2 | 28.7 | 258089 |
| 1733441700 | 28.92 | -0.22 | -0.75 | 29.03 | 29.42 | 28.9 | 402733 |
| 1733355300 | 29.14 | 0.3 | 1.04 | 29.02 | 29.22 | 28.77 | 337836 |
| 1733268900 | 28.84 | -0.47 | -1.60 | 29.465 | 29.48 | 28.72 | 289765 |
| 1733182500 | 29.31 | -0.22 | -0.75 | 29.31 | 29.66 | 29.05 | 430970 |
| 1732917840 | 29.53 | -0.18 | -0.61 | 30 | 30 | 29.3395 | 247648 |
| 1732750500 | 29.71 | -0.11 | -0.37 | 30.06 | 30.28 | 29.65 | 260720 |
| 1732664100 | 29.82 | -0.52 | -1.71 | 30.1 | 30.18 | 29.75 | 276194 |
| 1732577700 | 30.34 | 0.48 | 1.61 | 30.405 | 31.18 | 30.32 | 695502 |
| 1732318500 | 29.86 | 0.5 | 1.70 | 29.495 | 29.98 | 29.38 | 356250 |
| 1732232100 | 29.36 | 0.69 | 2.41 | 29 | 29.67 | 28.9 | 486892 |
| 1732145700 | 28.67 | -0.12 | -0.42 | 28.82 | 28.84 | 28.32 | 220097 |
| 1732059300 | 28.79 | -0.11 | -0.38 | 28.56 | 28.83 | 28.4047 | 213088 |
| 1731972900 | 28.9 | -0.2 | -0.69 | 29.24 | 29.24 | 28.86 | 268454 |
| 1731713700 | 29.1 | 0.02 | 0.07 | 29.29 | 29.5 | 28.65 | 314495 |
| 1731627300 | 29.08 | -0.05 | -0.17 | 29.355 | 29.365 | 28.76 | 310618 |
| 1731540900 | 29.13 | -0.22 | -0.75 | 29.62 | 30 | 29.12 | 544476 |
| 1731454500 | 29.35 | -0.3 | -1.01 | 29.58 | 29.9 | 29.2 | 400344 |
| 1731368100 | 29.65 | 1.12 | 3.93 | 29.01 | 30.11 | 29.01 | 381562 |
| 1731108900 | 28.53 | 0.4 | 1.42 | 28.24 | 28.78 | 27.9 | 437734 |
| 1731022500 | 28.13 | -1.27 | -4.32 | 29 | 29.07 | 27.995 | 585551 |
| 1730936100 | 29.4 | 3.57 | 13.82 | 28 | 29.77 | 28 | 1157091 |
| 1730849700 | 25.83 | 0.47 | 1.85 | 25.47 | 25.93 | 25.4 | 420456 |
| 1730763300 | 25.36 | -0.3 | -1.17 | 25.41 | 25.535 | 25.11 | 235586 |
| 1730500500 | 25.66 | 0.08 | 0.31 | 25.63 | 25.94 | 25.51 | 257655 |
| 1730414100 | 25.58 | -0.46 | -1.77 | 26.02 | 26.07 | 25.57 | 306816 |
| 1730327700 | 26.04 | 0.13 | 0.50 | 25.81 | 26.41 | 25.73 | 314657 |
| 1730241300 | 25.91 | -0.42 | -1.60 | 26.205 | 26.53 | 25.725 | 623728 |
| 1730154900 | 26.33 | 1.95 | 8.00 | 24.74 | 26.43 | 24.74 | 765798 |
| 1729895700 | 24.38 | -1.05 | -4.13 | 24.93 | 25.0098 | 24.065 | 715460 |
| 1729809300 | 25.43 | -0.05 | -0.20 | 25.48 | 25.51 | 24.99 | 477248 |
| 1729722900 | 25.48 | 0.18 | 0.71 | 25.11 | 25.49 | 25 | 553832 |
| 1729636500 | 25.3 | 0.18 | 0.72 | 25.1 | 25.32 | 24.91 | 379229 |
| 1729550100 | 25.12 | -0.92 | -3.53 | 26.03 | 26.15 | 25.07 | 573841 |
| 1729290900 | 26.04 | -0.39 | -1.48 | 26.43 | 26.43 | 25.99 | 543287 |
| 1729204500 | 26.43 | 0.19 | 0.72 | 26.19 | 26.43 | 25.94 | 409660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
