First Financial Bancorp. Common Stockのデータ

First Financial Bancorp. Common Stockの基本情報

名前 First Financial Bancorp. Common Stock
ティッカー FFBC
国 United States
上場年 nan
セクター Finance

First Financial Bancorp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.85 21.48 21.8 21.65 441900.0 21.65
2021-02-12 21.66 21.25 21.62 21.52 315700.0 21.52
2021-02-11 21.87 21.2 21.65 21.48 335100.0 21.48
2021-02-10 22.15 21.61 21.79 21.67 314800.0 21.67
2021-02-09 21.87 21.19 21.22 21.79 386100.0 21.79
2021-02-08 21.3 20.72 20.84 21.29 336000.0 21.29
2021-02-05 20.88 20.36 20.72 20.65 275800.0 20.65
2021-02-04 20.72 19.75 19.89 20.63 310900.0 20.63
2021-02-03 20.16 19.5 20.05 19.82 452100.0 19.82
2021-02-02 20.1 19.5 19.85 19.92 364700.0 19.92
2021-02-01 19.59 18.83 19.21 19.48 451100.0 19.48
2021-01-29 19.61 18.11 19.61 18.32 518900.0 18.32
2021-01-28 19.42 18.97 19.03 19.31 515100.0 19.31
2021-01-27 19.88 18.95 19.48 19.07 392700.0 19.07
2021-01-26 20.84 19.91 20.57 19.99 222200.0 19.99
2021-01-25 20.64 19.95 20.43 20.39 285600.0 20.39
2021-01-22 20.85 19.76 19.76 20.78 484500.0 20.78
2021-01-21 20.5 19.75 20.4 19.99 348600.0 19.99
2021-01-20 20.72 20.23 20.42 20.45 363300.0 20.45
2021-01-19 20.6 20.05 20.45 20.51 368100.0 20.51
2021-01-15 20.5 19.84 19.88 20.33 485000.0 20.33
2021-01-14 20.46 19.8 19.96 20.36 537100.0 20.36
2021-01-13 20.33 19.55 20.07 19.74 322700.0 19.74
2021-01-12 20.54 19.89 20.28 20.13 331700.0 20.13
2021-01-11 20.07 19.6 19.6 20.06 322200.0 20.06
2021-01-08 20.67 19.24 20.29 19.74 383600.0 19.74
2021-01-07 20.43 20.06 20.26 20.23 394600.0 20.23
2021-01-06 20.5 18.64 18.73 20.04 1032200.0 20.04
2021-01-05 18.29 17.6 17.6 18.02 492000.0 18.02
2021-01-04 17.84 17.18 17.66 17.62 545700.0 17.62
2020-12-31 17.59 17.34 17.41 17.53 434800.0 17.53
2020-12-30 17.59 17.28 17.3 17.4 259200.0 17.4
2020-12-29 17.68 17.21 17.56 17.28 473000.0 17.28
2020-12-28 17.74 17.27 17.47 17.43 881700.0 17.43
2020-12-24 17.47 17.16 17.39 17.4 206800.0 17.4
2020-12-23 17.43 16.89 16.89 17.35 392500.0 17.35
2020-12-22 17.21 16.74 17.03 16.75 279900.0 16.75
2020-12-21 17.22 16.68 17.06 16.86 363300.0 16.86
2020-12-18 17.59 16.94 17.22 17.06 1591500.0 17.06
2020-12-17 17.56 17.1 17.56 17.24 389200.0 17.24
2020-12-16 17.71 17.4 17.63 17.4 380900.0 17.4
2020-12-15 17.9 17.46 17.79 17.67 534600.0 17.67
2020-12-14 17.87 17.43 17.67 17.52 379200.0 17.52
2020-12-11 17.63 17.13 17.13 17.41 336300.0 17.41
2020-12-10 17.46 17.11 17.12 17.42 325800.0 17.42
2020-12-09 17.56 17.21 17.48 17.37 364500.0 17.37
2020-12-08 17.37 17.04 17.08 17.25 301700.0 17.25
2020-12-07 17.32 16.64 16.91 17.21 698800.0 17.21
2020-12-04 17.13 16.81 16.9 17.1 242700.0 17.1
2020-12-03 16.87 16.47 16.73 16.64 356300.0 16.64
2020-12-02 16.85 16.3 16.33 16.74 460700.0 16.74
2020-12-01 16.79 16.27 16.5 16.43 386700.0 16.43
2020-11-30 16.72 15.98 16.58 16.05 405600.0 16.05
2020-11-27 17.87 16.81 17.32 16.99 215500.0 16.76
2020-11-25 17.96 17.17 17.73 17.4 412700.0 17.16
2020-11-24 17.97 17.26 17.32 17.77 644500.0 17.53
2020-11-23 17.28 16.81 17.12 16.86 500300.0 16.63
2020-11-20 16.92 16.42 16.51 16.77 345400.0 16.54
2020-11-19 16.96 16.5 16.82 16.88 366900.0 16.65
2020-11-18 17.72 16.8 17.55 16.8 360800.0 16.57
2020-11-17 17.56 16.87 17.13 17.41 599900.0 17.17
2020-11-16 17.56 16.99 17.15 17.37 506400.0 17.13
2020-11-13 16.61 16.17 16.28 16.45 355700.0 16.23
2020-11-12 16.23 15.74 16.06 16.04 496800.0 15.82
2020-11-11 17.16 16.22 17.13 16.43 319500.0 16.21
2020-11-10 17.46 16.68 16.89 17.06 574300.0 16.83
2020-11-09 17.12 15.18 15.25 16.6 795800.0 16.38
2020-11-06 14.51 13.93 14.28 14.01 311200.0 13.82
2020-11-05 14.42 13.9 13.9 14.29 455400.0 14.1
2020-11-04 14.67 13.81 14.67 13.86 332600.0 13.67
2020-11-03 15.24 14.85 14.99 15.09 403900.0 14.89
2020-11-02 14.7 14.25 14.5 14.61 253800.0 14.41
2020-10-30 14.4 14.01 14.04 14.3 348300.0 14.11
2020-10-29 14.14 13.47 13.72 14.06 303300.0 13.87
2020-10-28 14.28 13.68 13.95 13.78 306600.0 13.59
2020-10-27 14.68 14.26 14.6 14.27 386800.0 14.08
2020-10-26 14.78 14.2 14.34 14.76 414100.0 14.56
2020-10-23 15.23 14.02 14.7 14.5 351300.0 14.3
2020-10-22 14.74 13.77 13.92 14.54 617800.0 14.34
2020-10-21 13.9 13.61 13.78 13.85 235400.0 13.66
2020-10-20 13.95 13.59 13.61 13.72 506900.0 13.53
2020-10-19 13.75 13.37 13.71 13.41 194300.0 13.23
2020-10-16 13.69 13.29 13.52 13.54 200000.0 13.36
2020-10-15 13.66 13.01 13.02 13.65 312400.0 13.47
2020-10-14 13.72 13.18 13.54 13.21 284000.0 13.03
2020-10-13 13.96 13.49 13.96 13.5 426800.0 13.32
2020-10-12 14.07 13.67 13.69 14.06 298100.0 13.87
2020-10-09 14.0 13.64 13.93 13.69 336600.0 13.5
2020-10-08 13.97 13.56 13.79 13.84 259300.0 13.65
2020-10-07 13.79 13.35 13.43 13.6 577800.0 13.42
2020-10-06 13.9 13.16 13.3 13.23 738400.0 13.05
2020-10-05 13.38 12.57 12.61 13.11 590900.0 12.93
2020-10-02 12.43 11.89 11.89 12.34 349000.0 12.17
2020-10-01 12.18 11.85 11.98 12.07 280400.0 11.91
2020-09-30 12.22 11.9 11.96 12.01 444700.0 11.85
2020-09-29 12.02 11.56 11.98 11.85 256000.0 11.69
2020-09-28 12.23 11.85 11.88 12.08 357500.0 11.92
2020-09-25 11.76 11.31 11.4 11.7 309500.0 11.54
2020-09-24 11.87 11.28 11.45 11.56 603200.0 11.4
2020-09-23 12.63 11.39 11.88 11.4 638000.0 11.25
2020-09-22 12.35 11.76 12.17 11.81 688700.0 11.65
2020-09-21 12.79 11.95 12.5 12.12 579300.0 11.96
2020-09-18 12.93 12.66 12.89 12.78 1913500.0 12.61
2020-09-17 13.03 12.77 12.84 12.84 484200.0 12.67
2020-09-16 13.24 12.7 12.83 12.98 494700.0 12.8
2020-09-15 13.5 12.87 13.3 12.9 372400.0 12.73
2020-09-14 13.28 12.91 12.98 13.12 427400.0 12.94
2020-09-11 13.22 12.91 13.02 12.96 326500.0 12.78
2020-09-10 13.33 12.91 13.32 13.0 405200.0 12.82
2020-09-09 13.51 13.05 13.49 13.25 399300.0 13.07
2020-09-08 13.97 13.15 13.97 13.38 428700.0 13.2
2020-09-04 14.48 13.84 14.26 14.09 398200.0 13.9
2020-09-03 14.67 13.82 13.86 13.91 324800.0 13.72
2020-09-02 14.05 13.66 13.67 13.81 285800.0 13.62
2020-09-01 13.82 13.52 13.62 13.78 294300.0 13.59
2020-08-31 14.49 13.71 13.87 13.72 571400.0 13.53
2020-08-28 14.51 14.03 14.51 14.19 397000.0 13.77
2020-08-27 14.62 14.15 14.15 14.29 396000.0 13.87
2020-08-26 14.66 14.05 14.66 14.09 376100.0 13.67
2020-08-25 14.95 14.47 14.93 14.56 290200.0 14.13
2020-08-24 14.69 14.01 14.32 14.67 303300.0 14.24
2020-08-21 14.24 13.85 14.01 14.11 229400.0 13.69
2020-08-20 14.38 14.05 14.15 14.16 247000.0 13.74
2020-08-19 14.64 14.22 14.28 14.4 285500.0 13.97
2020-08-18 14.8 14.19 14.79 14.27 210700.0 13.85
2020-08-17 14.9 14.55 14.86 14.8 270700.0 14.36
2020-08-14 15.02 14.33 14.5 14.88 207900.0 14.44
2020-08-13 14.89 14.52 14.86 14.61 244800.0 14.18
2020-08-12 15.5 14.71 15.5 15.05 279300.0 14.61
2020-08-11 15.64 15.08 15.33 15.15 342700.0 14.7
2020-08-10 15.32 14.7 14.79 14.91 312500.0 14.47
2020-08-07 14.7 13.6 13.7 14.68 311200.0 14.25
2020-08-06 13.97 13.64 13.72 13.83 257100.0 13.42
2020-08-05 13.89 13.47 13.77 13.86 540500.0 13.45
2020-08-04 13.78 13.22 13.74 13.51 438600.0 13.11
2020-08-03 14.01 13.64 14.01 13.79 377800.0 13.38
2020-07-31 14.01 13.45 13.93 13.92 526800.0 13.51
2020-07-30 14.11 13.56 13.87 14.04 240000.0 13.63
2020-07-29 14.28 13.61 13.87 14.26 275100.0 13.84
2020-07-28 14.0 13.7 13.83 13.85 234000.0 13.44
2020-07-27 14.51 13.71 14.51 13.8 390700.0 13.39
2020-07-24 15.19 14.47 14.64 14.71 561500.0 14.28
2020-07-23 14.34 13.82 13.86 14.21 336200.0 13.79
2020-07-22 14.2 13.7 14.05 13.85 270400.0 13.44
2020-07-21 14.22 13.32 13.41 14.21 570700.0 13.79
2020-07-20 13.51 13.02 13.3 13.15 376100.0 12.76
2020-07-17 14.03 13.44 13.92 13.45 584600.0 13.05
2020-07-16 14.22 13.53 13.69 13.94 506200.0 13.53
2020-07-15 14.0 13.32 13.32 13.85 469700.0 13.44
2020-07-14 13.3 12.79 13.06 12.95 432100.0 12.57
2020-07-13 13.45 12.65 12.95 13.16 478300.0 12.77
2020-07-10 12.74 12.13 12.13 12.72 345600.0 12.34
2020-07-09 12.97 12.03 12.62 12.14 611000.0 11.78
2020-07-08 13.02 12.51 12.79 12.79 573300.0 12.41
2020-07-07 13.1 12.75 13.06 12.85 562500.0 12.47
2020-07-06 13.76 13.09 13.59 13.27 506000.0 12.88
2020-07-02 13.78 13.05 13.43 13.11 405300.0 12.72
2020-07-01 14.03 12.97 13.92 13.0 336200.0 12.62
2020-06-30 13.96 13.43 13.43 13.89 393300.0 13.48
2020-06-29 13.8 12.98 13.05 13.62 413800.0 13.22
2020-06-26 13.24 12.65 13.06 12.8 983300.0 12.42
2020-06-25 13.44 12.66 12.66 13.4 517200.0 13.0
2020-06-24 13.41 12.71 13.13 12.79 544000.0 12.41
2020-06-23 14.19 13.41 13.97 13.43 447300.0 13.03
2020-06-22 13.81 13.27 13.5 13.68 353500.0 13.28
2020-06-19 13.84 13.21 13.75 13.66 1560800.0 13.26
2020-06-18 13.95 13.11 13.22 13.65 395900.0 13.25
2020-06-17 14.41 13.42 14.34 13.43 765500.0 13.03
2020-06-16 14.74 13.99 14.28 14.38 635200.0 13.96
2020-06-15 13.98 13.03 13.18 13.59 722400.0 13.19
2020-06-12 14.51 13.25 14.1 13.75 592400.0 13.34
2020-06-11 14.16 13.3 14.1 13.35 554200.0 12.96
2020-06-10 15.75 14.8 15.75 14.91 707000.0 14.47
2020-06-09 16.13 15.21 15.51 15.79 702000.0 15.32
2020-06-08 16.31 15.68 16.05 15.93 720300.0 15.46
2020-06-05 16.34 15.53 15.95 15.65 778500.0 15.19
2020-06-04 14.81 13.78 13.93 14.63 878100.0 14.2
2020-06-03 14.49 13.6 13.63 13.98 859200.0 13.57
2020-06-02 13.81 13.07 13.63 13.21 460200.0 12.82
2020-06-01 13.81 13.19 13.33 13.43 702200.0 13.03
2020-05-29 13.77 12.8 13.52 13.29 778600.0 12.9
2020-05-28 14.76 13.96 14.76 14.04 901500.0 13.4
2020-05-27 14.55 13.49 13.56 14.42 776000.0 13.76
2020-05-26 13.25 12.55 12.6 13.02 899000.0 12.43
2020-05-22 12.61 11.8 12.5 11.98 509200.0 11.44
2020-05-21 12.86 12.39 12.59 12.41 643700.0 11.85
2020-05-20 12.58 11.8 11.8 12.58 994700.0 12.01
2020-05-19 12.7 11.53 12.5 11.54 426300.0 11.02
2020-05-18 12.71 12.04 12.1 12.61 1357500.0 12.04
2020-05-15 11.77 11.33 11.69 11.52 1224200.0 11.0
2020-05-14 11.87 10.83 11.3 11.8 1026600.0 11.26
2020-05-13 12.57 11.55 12.51 11.75 627600.0 11.22
2020-05-12 13.83 12.62 13.61 12.67 542700.0 12.09
2020-05-11 14.28 13.6 14.28 13.83 495000.0 13.2
2020-05-08 14.5 13.91 14.0 14.48 486800.0 13.82
2020-05-07 14.1 13.49 13.9 13.62 443600.0 13.0
2020-05-06 14.56 13.39 14.08 13.58 767100.0 12.96
2020-05-05 15.06 14.0 14.88 14.0 454300.0 13.36
2020-05-04 14.66 14.11 14.58 14.52 422600.0 13.86
2020-05-01 15.1 14.55 14.98 14.85 410500.0 14.18
2020-04-30 16.43 15.25 16.06 15.38 433300.0 14.68
2020-04-29 16.81 15.54 15.81 16.38 524100.0 15.64
2020-04-28 15.63 15.07 15.34 15.15 471400.0 14.46
2020-04-27 15.03 13.87 13.98 14.79 550400.0 14.12
2020-04-24 13.94 13.31 13.52 13.79 357000.0 13.16
2020-04-23 13.79 12.91 13.11 13.42 478300.0 12.81
2020-04-22 13.65 12.74 13.65 13.01 645200.0 12.42
2020-04-21 14.12 12.51 13.09 13.48 587900.0 12.87
2020-04-20 14.11 12.91 13.19 13.85 583100.0 13.22
2020-04-17 14.21 13.36 13.36 13.64 684400.0 13.02
2020-04-16 13.78 12.82 13.5 13.1 739300.0 12.5
2020-04-15 13.8 13.28 13.73 13.47 543100.0 12.86
2020-04-14 15.56 13.97 15.11 14.4 420300.0 13.75
2020-04-13 15.58 14.45 15.58 14.68 484700.0 14.01
2020-04-09 15.85 14.87 15.03 15.64 744200.0 14.93
2020-04-08 14.7 13.85 14.35 14.51 711800.0 13.85
2020-04-07 14.58 13.69 14.39 14.05 770600.0 13.41
2020-04-06 14.6 13.37 14.28 13.82 774800.0 13.19
2020-04-03 14.27 13.29 14.15 13.58 583700.0 12.96
2020-04-02 14.55 13.63 13.71 14.29 764800.0 13.64
2020-04-01 14.39 13.59 14.1 13.85 514300.0 13.22
2020-03-31 15.19 14.33 14.96 14.91 647600.0 14.23
2020-03-30 15.42 14.18 15.05 15.12 776100.0 14.43
2020-03-27 15.97 13.31 13.51 14.96 1159900.0 14.28
2020-03-26 14.55 13.19 13.69 14.39 842500.0 13.74
2020-03-25 14.62 13.0 14.25 13.51 860400.0 12.9
2020-03-24 14.02 13.14 13.39 13.91 698700.0 13.28
2020-03-23 13.52 11.92 13.43 12.67 872100.0 12.09
2020-03-20 15.0 13.14 14.65 13.3 1079500.0 12.7
2020-03-19 15.57 11.82 12.75 14.92 852100.0 14.24
2020-03-18 15.01 12.39 14.71 13.03 685200.0 12.44
2020-03-17 15.95 13.33 14.27 15.79 705900.0 15.07
2020-03-16 15.58 13.94 14.79 14.0 852100.0 13.36
2020-03-13 16.2 14.56 15.4 16.18 740300.0 15.45
2020-03-12 15.37 13.19 13.65 14.37 702900.0 13.72
2020-03-11 16.14 14.62 15.75 14.96 578200.0 14.28
2020-03-10 16.36 14.77 15.47 16.32 963000.0 15.58
2020-03-09 17.9 14.79 17.15 14.83 1055300.0 14.16
2020-03-06 19.32 18.05 18.89 18.47 1063100.0 17.63
2020-03-05 20.69 19.3 20.35 19.74 758900.0 18.84
2020-03-04 21.42 20.59 21.37 21.02 666300.0 20.07
2020-03-03 22.28 20.9 21.68 21.08 487400.0 20.12
2020-03-02 21.85 20.5 20.64 21.79 398500.0 20.8
2020-02-28 21.23 20.18 20.92 20.6 609900.0 19.66
2020-02-27 22.91 21.69 21.99 21.78 430500.0 20.57
2020-02-26 23.07 22.43 22.86 22.46 344500.0 21.21
2020-02-25 23.68 22.65 23.62 22.69 282500.0 21.43
2020-02-24 23.89 23.45 23.77 23.65 219500.0 22.34
2020-02-21 24.73 24.26 24.56 24.52 209500.0 23.16
2020-02-20 24.66 24.21 24.37 24.63 238500.0 23.26
2020-02-19 24.61 24.38 24.5 24.43 159700.0 23.07
2020-02-18 24.86 24.28 24.66 24.48 166900.0 23.12