FIRST FINL BANCORP OH Historical Stock Price

Below is the stock price history for First Finl Bancorp Oh FFBC. Data is recorded each day for the historical open, high, low, close and volume. The First Finl Bancorp Oh stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Finl Bancorp Oh Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 31.90 32.00 31.70 31.80 16,273
2018-05-24 31.85 31.925 31.50 31.925 17,698
2018-05-23 32.30 32.30 31.90 32.00 18,961
2018-05-22 32.20 32.575 32.20 32.225 17,794
2018-05-21 31.75 32.10 31.75 32.05 18,143
2018-05-18 31.65 32.00 31.60 31.625 22,499
2018-05-17 31.65 32.15 31.60 32.075 15,856
2018-05-16 31.60 31.90 31.575 31.60 31,514
2018-05-15 31.55 31.95 31.15 31.70 26,686
2018-05-14 32.175 32.25 31.775 31.775 10,998
2018-05-11 32.30 32.40 32.20 32.275 7,667
2018-05-10 32.25 32.30 31.90 32.275 11,884
2018-05-09 32.00 32.425 31.80 32.325 29,773
2018-05-08 31.70 31.95 31.55 31.825 62,059
2018-05-07 31.20 31.55 31.025 31.30 17,570
2018-05-04 30.50 31.625 30.50 31.30 37,124
2018-05-03 30.80 30.95 30.475 30.60 18,723
2018-05-02 31.05 31.45 30.80 31.05 21,869
2018-05-01 30.75 31.25 30.575 31.125 27,756
2018-04-30 31.50 31.50 31.05 31.05 7,680
2018-04-27 31.65 31.70 31.30 31.375 12,826
2018-04-26 31.55 31.65 31.275 31.30 22,345
2018-04-25 31.20 31.80 31.20 31.525 19,932
2018-04-24 31.60 31.80 31.20 31.275 30,994
2018-04-23 31.25 31.55 31.00 31.35 23,595
2018-04-20 29.60 30.65 29.45 30.65 51,836
2018-04-19 29.00 29.30 28.90 29.15 15,874
2018-04-18 28.70 29.00 28.70 28.75 24,060
2018-04-17 28.95 29.15 28.50 28.80 29,028
2018-04-16 29.10 29.10 28.80 29.10 19,270

» More First Finl Bancorp Oh Stock Price History

To see other companies like First Finl Bancorp Oh (FFBC), view our stock market today for news, and other data.