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
2018-02-20 28.75 29.10 28.40 28.45 6,635
2018-02-16 28.45 29.00 28.45 28.85 7,364
2018-02-15 28.50 28.60 28.30 28.45 4,244
2018-02-14 27.65 28.30 27.60 28.30 9,478
2018-02-13 27.65 27.90 27.60 27.75 4,493
2018-02-12 27.70 28.10 27.40 27.825 9,918
2018-02-09 27.65 27.90 27.10 27.90 9,264
2018-02-08 27.85 27.85 27.25 27.25 13,508
2018-02-07 27.60 28.00 27.50 28.00 13,050
2018-02-06 26.50 27.60 26.50 27.45 12,323
2018-02-05 28.20 28.60 27.30 27.30 9,384
2018-02-02 28.65 29.10 28.40 28.60 7,662
2018-02-01 28.15 28.75 28.15 28.725 6,468
2018-01-31 28.65 28.75 28.45 28.575 4,494
2018-01-30 28.60 28.70 28.30 28.50 4,940
2018-01-29 28.55 28.85 28.45 28.45 6,679
2018-01-26 28.50 28.50 28.10 28.375 5,111
2018-01-25 28.80 28.80 28.325 28.35 7,936
2018-01-24 29.15 29.45 28.90 28.90 5,503
2018-01-23 28.90 29.20 28.90 29.05 5,439
2018-01-22 29.20 29.25 29.00 29.05 9,693
2018-01-19 27.85 29.05 27.85 29.05 12,120
2018-01-18 28.15 28.20 27.75 27.825 5,172
2018-01-17 28.00 28.20 27.65 28.15 12,297
2018-01-16 28.35 28.525 27.90 28.05 17,250
2018-01-12 28.25 28.40 28.05 28.15 12,927
2018-01-11 27.70 28.15 27.70 28.10 14,682
2018-01-10 27.55 27.80 27.35 27.475 19,965
2018-01-09 26.95 27.45 26.95 27.375 14,702
2018-01-08 26.65 27.00 26.65 26.925 5,818

» 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.