First Financial Bancorp. (FFBC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 23.53 | 23.78 | 23.41 | 23.72 | 23.72 | 279,000 |
| 09 may 2024 | 23.36 | 23.60 | 23.30 | 23.55 | 23.55 | 291,200 |
| 08 may 2024 | 23.10 | 23.42 | 23.10 | 23.33 | 23.33 | 196,600 |
| 07 may 2024 | 23.40 | 23.54 | 23.31 | 23.33 | 23.33 | 271,400 |
| 06 may 2024 | 23.32 | 23.50 | 23.26 | 23.37 | 23.37 | 279,300 |
| 03 may 2024 | 23.50 | 23.59 | 23.14 | 23.29 | 23.29 | 252,200 |
| 02 may 2024 | 22.80 | 23.20 | 22.78 | 23.08 | 23.08 | 288,000 |
| 01 may 2024 | 22.31 | 22.96 | 22.21 | 22.69 | 22.69 | 427,000 |
| 30 abr 2024 | 22.06 | 22.32 | 21.95 | 22.11 | 22.11 | 273,200 |
| 29 abr 2024 | 22.56 | 22.74 | 22.25 | 22.28 | 22.28 | 287,600 |
| 26 abr 2024 | 22.80 | 22.80 | 22.07 | 22.57 | 22.57 | 465,900 |
| 25 abr 2024 | 22.42 | 22.48 | 22.12 | 22.36 | 22.36 | 367,700 |
| 24 abr 2024 | 22.32 | 22.58 | 22.25 | 22.55 | 22.55 | 304,300 |
| 23 abr 2024 | 21.84 | 22.74 | 21.84 | 22.60 | 22.60 | 378,700 |
| 22 abr 2024 | 21.99 | 22.24 | 21.81 | 21.95 | 21.95 | 303,500 |
| 19 abr 2024 | 20.96 | 21.92 | 20.96 | 21.89 | 21.89 | 476,600 |
| 18 abr 2024 | 20.86 | 21.24 | 20.84 | 21.06 | 21.06 | 358,300 |
| 17 abr 2024 | 21.02 | 21.15 | 20.82 | 20.86 | 20.86 | 228,100 |
| 16 abr 2024 | 20.85 | 20.95 | 20.68 | 20.79 | 20.79 | 212,800 |
| 15 abr 2024 | 21.31 | 21.43 | 20.82 | 21.07 | 21.07 | 272,200 |
| 12 abr 2024 | 21.01 | 21.23 | 20.94 | 21.18 | 21.18 | 232,900 |
| 11 abr 2024 | 21.26 | 21.31 | 20.96 | 21.20 | 21.20 | 241,000 |
| 10 abr 2024 | 21.65 | 21.65 | 20.87 | 21.12 | 21.12 | 431,300 |
| 09 abr 2024 | 22.01 | 22.18 | 21.92 | 22.12 | 22.12 | 199,700 |
| 08 abr 2024 | 21.70 | 21.96 | 21.69 | 21.90 | 21.90 | 177,900 |
| 05 abr 2024 | 21.58 | 21.78 | 21.58 | 21.63 | 21.63 | 175,400 |
| 04 abr 2024 | 21.81 | 22.01 | 21.55 | 21.71 | 21.71 | 389,800 |
| 03 abr 2024 | 21.59 | 21.73 | 21.45 | 21.57 | 21.57 | 246,500 |
| 02 abr 2024 | 21.59 | 21.76 | 21.38 | 21.59 | 21.59 | 380,600 |
| 01 abr 2024 | 22.57 | 22.57 | 21.87 | 21.90 | 21.90 | 266,500 |
| 28 mar 2024 | 22.22 | 22.66 | 22.06 | 22.42 | 22.42 | 351,500 |
| 27 mar 2024 | 21.48 | 22.25 | 21.48 | 22.25 | 22.25 | 254,900 |
| 26 mar 2024 | 21.54 | 21.66 | 21.29 | 21.36 | 21.36 | 276,600 |
| 25 mar 2024 | 21.61 | 21.81 | 21.51 | 21.53 | 21.53 | 148,300 |
| 22 mar 2024 | 22.00 | 22.00 | 21.48 | 21.56 | 21.56 | 262,900 |
| 21 mar 2024 | 22.00 | 22.28 | 21.86 | 21.92 | 21.92 | 509,200 |
| 20 mar 2024 | 21.04 | 22.10 | 20.98 | 21.94 | 21.94 | 372,000 |
| 19 mar 2024 | 20.97 | 21.26 | 20.97 | 21.12 | 21.12 | 355,100 |
| 18 mar 2024 | 21.30 | 21.34 | 20.98 | 21.04 | 21.04 | 357,000 |
| 15 mar 2024 | 21.01 | 21.55 | 21.01 | 21.37 | 21.37 | 1,016,100 |
| 14 mar 2024 | 21.54 | 21.59 | 20.90 | 21.06 | 21.06 | 359,500 |
| 13 mar 2024 | 21.51 | 21.93 | 21.50 | 21.66 | 21.66 | 257,500 |
| 12 mar 2024 | 22.00 | 22.01 | 21.51 | 21.61 | 21.61 | 341,600 |
| 11 mar 2024 | 22.15 | 22.20 | 22.01 | 22.04 | 22.04 | 202,600 |
| 08 mar 2024 | 22.46 | 22.49 | 22.04 | 22.14 | 22.14 | 274,000 |
| 07 mar 2024 | 22.36 | 22.55 | 22.01 | 22.16 | 22.16 | 230,300 |
| 06 mar 2024 | 22.20 | 22.55 | 21.64 | 22.12 | 22.12 | 316,400 |
| 05 mar 2024 | 21.50 | 22.29 | 21.50 | 22.20 | 22.20 | 370,200 |
| 04 mar 2024 | 21.58 | 22.01 | 21.51 | 21.59 | 21.59 | 307,400 |
| 01 mar 2024 | 21.61 | 21.75 | 21.19 | 21.62 | 21.62 | 283,500 |
| 29 feb 2024 | 21.84 | 22.08 | 21.59 | 21.70 | 21.70 | 289,700 |
| 29 feb 2024 | 0.23 Dividendo | |||||
| 28 feb 2024 | 21.65 | 21.87 | 21.57 | 21.67 | 21.44 | 261,500 |
| 27 feb 2024 | 21.81 | 22.05 | 21.69 | 21.83 | 21.60 | 234,900 |
| 26 feb 2024 | 21.75 | 21.92 | 21.55 | 21.73 | 21.50 | 259,300 |
| 23 feb 2024 | 22.00 | 22.04 | 21.68 | 21.83 | 21.60 | 371,000 |
| 22 feb 2024 | 21.94 | 22.07 | 21.71 | 21.89 | 21.66 | 282,500 |
| 21 feb 2024 | 22.09 | 22.17 | 21.93 | 22.07 | 21.84 | 425,700 |
| 20 feb 2024 | 21.96 | 22.40 | 21.96 | 22.12 | 21.89 | 204,500 |
| 16 feb 2024 | 22.45 | 22.64 | 22.26 | 22.28 | 22.04 | 368,500 |
| 15 feb 2024 | 22.06 | 22.81 | 22.03 | 22.70 | 22.46 | 304,800 |
| 14 feb 2024 | 21.86 | 21.95 | 21.37 | 21.87 | 21.64 | 337,100 |
| 13 feb 2024 | 21.91 | 21.99 | 21.19 | 21.54 | 21.31 | 442,300 |
| 12 feb 2024 | 22.22 | 22.96 | 22.22 | 22.64 | 22.40 | 393,200 |
| 09 feb 2024 | 21.84 | 22.20 | 21.56 | 22.18 | 21.94 | 273,300 |
| 08 feb 2024 | 21.56 | 21.88 | 21.55 | 21.81 | 21.58 | 263,100 |
| 07 feb 2024 | 21.89 | 21.89 | 21.36 | 21.68 | 21.45 | 261,900 |
| 06 feb 2024 | 21.85 | 22.18 | 21.76 | 21.86 | 21.63 | 251,200 |
| 05 feb 2024 | 21.91 | 22.05 | 21.61 | 21.85 | 21.62 | 267,000 |
| 02 feb 2024 | 21.90 | 22.33 | 21.81 | 22.13 | 21.90 | 336,600 |
| 01 feb 2024 | 22.63 | 22.88 | 21.83 | 22.36 | 22.12 | 583,800 |
| 31 ene 2024 | 23.03 | 23.41 | 22.40 | 22.42 | 22.18 | 397,600 |
| 30 ene 2024 | 23.42 | 23.59 | 23.21 | 23.38 | 23.13 | 341,300 |
| 29 ene 2024 | 22.96 | 23.56 | 22.93 | 23.53 | 23.28 | 358,600 |
| 26 ene 2024 | 23.01 | 23.14 | 22.26 | 22.86 | 22.62 | 348,700 |
| 25 ene 2024 | 23.72 | 23.77 | 22.94 | 23.26 | 23.01 | 407,500 |
| 24 ene 2024 | 23.51 | 23.69 | 23.33 | 23.45 | 23.20 | 334,600 |
| 23 ene 2024 | 23.88 | 23.88 | 23.27 | 23.32 | 23.07 | 387,500 |
| 22 ene 2024 | 23.17 | 23.71 | 22.99 | 23.68 | 23.43 | 428,400 |
| 19 ene 2024 | 22.45 | 22.93 | 22.13 | 22.93 | 22.69 | 411,400 |
| 18 ene 2024 | 22.43 | 22.49 | 22.10 | 22.32 | 22.08 | 199,700 |
| 17 ene 2024 | 21.81 | 22.37 | 21.81 | 22.34 | 22.10 | 337,100 |
| 16 ene 2024 | 22.54 | 22.74 | 22.15 | 22.22 | 21.98 | 304,000 |
| 12 ene 2024 | 23.41 | 23.54 | 22.71 | 22.92 | 22.68 | 308,000 |
| 11 ene 2024 | 23.11 | 23.16 | 22.67 | 23.09 | 22.84 | 650,900 |
| 10 ene 2024 | 23.10 | 23.29 | 22.98 | 23.28 | 23.03 | 263,700 |
| 09 ene 2024 | 23.06 | 23.28 | 22.88 | 23.16 | 22.91 | 237,600 |
| 08 ene 2024 | 23.01 | 23.41 | 22.88 | 23.40 | 23.15 | 319,000 |
| 05 ene 2024 | 22.80 | 23.27 | 22.72 | 23.03 | 22.79 | 327,400 |
| 04 ene 2024 | 22.99 | 23.28 | 22.98 | 23.03 | 22.79 | 255,300 |
| 03 ene 2024 | 23.57 | 23.57 | 22.88 | 22.91 | 22.67 | 314,400 |
| 02 ene 2024 | 23.43 | 24.09 | 23.43 | 23.66 | 23.41 | 318,800 |
| 29 dic 2023 | 24.13 | 24.20 | 23.68 | 23.75 | 23.50 | 258,500 |
| 28 dic 2023 | 24.28 | 24.35 | 24.15 | 24.23 | 23.97 | 220,800 |
| 27 dic 2023 | 24.27 | 24.44 | 24.11 | 24.28 | 24.02 | 219,900 |
| 26 dic 2023 | 24.03 | 24.40 | 23.94 | 24.18 | 23.92 | 244,100 |
| 22 dic 2023 | 23.90 | 24.12 | 23.83 | 23.85 | 23.60 | 339,500 |
| 21 dic 2023 | 23.69 | 23.78 | 23.34 | 23.70 | 23.45 | 344,600 |
| 20 dic 2023 | 24.01 | 24.47 | 23.54 | 23.56 | 23.31 | 592,100 |
| 19 dic 2023 | 23.64 | 24.22 | 23.64 | 24.00 | 23.75 | 477,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.