Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Financial Bancorp. - Common Stock (NQ: FFBC )

27.22 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	26.35	27.24	26.35	27.22	395,494	+1.13(+4.33%)
Jan 13, 2025	25.52	26.11	25.49	26.09	376,463	+0.40(+1.56%)
Jan 10, 2025	25.88	26.02	25.30	25.69	453,115	-0.77(-2.91%)
Jan 08, 2025	26.24	26.63	26.03	26.46	252,129	+0.00(+0.00%)
Jan 07, 2025	26.67	26.79	26.12	26.46	366,152	-0.17(-0.64%)
Jan 06, 2025	27.03	27.10	26.55	26.63	377,748	-0.10(-0.37%)
Jan 03, 2025	26.53	26.78	26.00	26.73	281,373	+0.27(+1.02%)
Jan 02, 2025	27.16	27.28	26.38	26.46	256,645	-0.42(-1.56%)
Dec 31, 2024				26.88	0	-0.10(-0.37%)
Dec 30, 2024	27.00	27.16	26.60	26.98	185,424	-0.11(-0.41%)
Dec 27, 2024	27.29	27.55	26.76	27.09	313,082	-0.42(-1.53%)
Dec 26, 2024	27.18	27.59	27.03	27.51	197,699	+0.11(+0.40%)
Dec 24, 2024	27.22	27.41	26.98	27.40	174,582	+0.16(+0.59%)
Dec 23, 2024	27.16	27.32	26.93	27.24	349,507	-0.07(-0.26%)
Dec 20, 2024	26.58	27.62	26.58	27.31	2,204,302	+0.36(+1.34%)
Dec 19, 2024	27.43	27.73	26.81	26.95	222,470	-0.01(-0.04%)
Dec 18, 2024	28.83	28.91	26.82	26.96	637,882	-1.63(-5.70%)
Dec 17, 2024	29.03	29.25	28.48	28.59	379,343	-0.68(-2.32%)
Dec 16, 2024	28.98	29.28	28.59	29.27	314,201	+0.33(+1.14%)
Dec 13, 2024	28.91	29.08	28.62	28.94	294,993	-0.03(-0.10%)
Dec 12, 2024	29.29	30.17	28.95	28.97	336,580	-0.34(-1.16%)
Dec 11, 2024	29.30	29.52	28.97	29.31	739,902	+0.37(+1.28%)
Dec 10, 2024	29.06	29.45	28.67	28.94	466,048	-0.01(-0.03%)
Dec 09, 2024	29.52	30.36	28.93	28.95	348,419	-0.11(-0.38%)
Dec 06, 2024	29.24	29.24	28.70	29.06	261,850	+0.14(+0.48%)
Dec 05, 2024	29.12	29.42	28.85	28.92	398,292	-0.22(-0.75%)
Dec 04, 2024	28.82	29.22	28.77	29.14	347,623	+0.30(+1.04%)
Dec 03, 2024	29.34	29.48	28.72	28.84	291,939	-0.47(-1.60%)
Dec 02, 2024	29.42	29.66	29.05	29.31	432,805	+0.02(+0.07%)
Nov 29, 2024	29.76	29.82	29.10	29.29	253,860	-0.18(-0.61%)
Nov 27, 2024	29.82	30.03	29.41	29.47	263,883	-0.11(-0.37%)
Nov 26, 2024	29.82	29.97	29.51	29.58	286,483	-0.52(-1.71%)
Nov 25, 2024	29.91	30.93	29.76	30.09	717,492	+0.48(+1.61%)
Nov 22, 2024	29.26	29.74	29.08	29.62	364,751	+0.50(+1.70%)
Nov 21, 2024	28.72	29.43	28.67	29.12	495,742	+0.68(+2.41%)
Nov 20, 2024	28.53	28.61	28.09	28.44	223,772	-0.12(-0.42%)
Nov 19, 2024	28.16	28.60	28.16	28.56	217,205	-0.11(-0.38%)
Nov 18, 2024	28.87	29.00	28.63	28.67	273,061	-0.20(-0.69%)
Nov 15, 2024	29.02	29.26	28.42	28.86	337,041	+0.02(+0.07%)
Nov 14, 2024	29.09	29.12	28.53	28.84	316,365	-0.05(-0.17%)
Nov 13, 2024	29.31	29.76	28.88	28.89	555,039	-0.22(-0.75%)
Nov 12, 2024	29.34	29.66	28.96	29.11	404,043	-0.30(-1.01%)
Nov 11, 2024	29.06	29.87	28.77	29.41	389,197	+1.11(+3.93%)
Nov 08, 2024	27.81	28.55	27.67	28.30	446,072	+0.40(+1.42%)
Nov 07, 2024	28.76	28.92	27.77	27.90	594,577	-1.26(-4.32%)
Nov 06, 2024	27.77	29.53	27.63	29.16	1,190,818	+3.54(+13.82%)
Nov 05, 2024	25.10	25.72	25.10	25.62	429,520	+0.47(+1.85%)
Nov 04, 2024	25.20	25.33	24.91	25.15	237,940	-0.30(-1.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Financial Bancorp. - Common Stock (NQ: FFBC )

Historical Prices