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
2018-08-17 31.30 31.70 31.30 31.65 6,270
2018-08-16 31.25 31.60 31.25 31.40 12,611
2018-08-15 31.35 31.45 31.10 31.15 4,652
2018-08-14 31.10 31.70 31.10 31.55 6,012
2018-08-13 31.05 31.20 30.85 30.95 6,276
2018-08-10 30.80 31.225 30.75 31.075 7,056
2018-08-09 31.05 31.15 30.90 31.00 5,184
2018-08-08 30.70 31.10 30.65 31.025 3,790
2018-08-07 31.025 31.05 30.75 30.775 5,447
2018-08-06 30.50 30.825 30.50 30.825 5,671
2018-08-03 31.00 31.10 30.60 30.65 4,455
2018-08-02 30.85 31.15 30.75 31.075 8,490
2018-08-01 30.75 31.15 30.55 31.00 5,795
2018-07-31 30.80 30.80 29.90 30.40 9,676
2018-07-30 30.80 30.95 30.30 30.30 12,688
2018-07-27 31.30 31.40 30.75 30.80 7,823
2018-07-26 31.40 31.40 31.00 31.25 9,873
2018-07-25 30.60 30.60 29.90 30.225 19,874
2018-07-24 31.25 31.30 30.325 30.525 17,548
2018-07-23 31.35 31.80 31.30 31.45 17,768
2018-07-20 31.35 31.975 31.25 31.40 18,873
2018-07-19 31.65 32.05 31.50 32.05 25,426
2018-07-18 31.60 31.80 31.50 31.75 22,835
2018-07-17 31.70 31.95 31.625 31.625 4,659
2018-07-16 31.45 31.65 31.45 31.575 3,954
2018-07-13 31.60 31.70 31.30 31.30 4,829
2018-07-12 31.75 31.85 31.35 31.625 5,105
2018-07-11 30.60 32.00 30.60 31.85 6,952
2018-07-10 32.40 32.40 31.70 31.80 12,855
2018-07-09 31.90 32.375 31.90 32.25 6,841

» 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.