XNAS
Datos históricos de First Financial Bancorp.
First Financial Bancorp. · FFBC
$30.89
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 21:17:02 UTC
- Variación en el periodo
- +23.95%
- Máximo
- US$36.25
- 16 de julio de 2026
- Mínimo
- US$23.06
- 3 de noviembre de 2025
- Volumen medio diario
- 0.86 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.06 | 31.07 | 30.81 | 30.90 | −0.96% | 559,880.017 |
| 8 oct 2026 | 30.92 | 31.33 | 30.69 | 31.20 | +1.07% | 793,507.127 |
| 7 oct 2026 | 30.88 | 31.19 | 30.66 | 30.87 | −1.59% | 710,375.365 |
| 6 oct 2026 | 31.61 | 31.76 | 31.29 | 31.37 | −0.44% | 793,168.855 |
| 5 oct 2026 | 31.81 | 31.85 | 31.35 | 31.51 | −1.13% | 791,431.71 |
| 2 oct 2026 | 31.79 | 32.13 | 31.67 | 31.87 | +1.14% | 807,674.52 |
| 1 oct 2026 | 31.08 | 31.56 | 30.61 | 31.51 | +0.61% | 894,103.846 |
| 30 sep 2026 | 31.52 | 31.70 | 31.15 | 31.32 | −0.41% | 806,579.61 |
| 29 sep 2026 | 31.97 | 32.10 | 31.38 | 31.45 | −1.47% | 808,875.998 |
| 28 sep 2026 | 32.26 | 32.41 | 31.86 | 31.92 | −1.48% | 729,352.342 |
| 25 sep 2026 | 32.15 | 32.68 | 32.07 | 32.40 | +2.69% | 1.81 M |
| 24 sep 2026 | 31.39 | 31.65 | 31.09 | 31.55 | +1.06% | 952,647.79 |
| 23 sep 2026 | 31.35 | 31.59 | 31.19 | 31.22 | −0.35% | 1.02 M |
| 22 sep 2026 | 31.99 | 32.03 | 31.31 | 31.33 | −1.29% | 1.26 M |
| 21 sep 2026 | 32.11 | 32.24 | 31.71 | 31.74 | −1.09% | 727,628.476 |
| 18 sep 2026 | 32.07 | 32.17 | 31.74 | 32.09 | −0.08% | 2.53 M |
| 17 sep 2026 | 32.48 | 32.52 | 32.09 | 32.12 | −0.20% | 659,504.44 |
| 16 sep 2026 | 32.65 | 32.74 | 31.60 | 32.18 | −1.50% | 1.22 M |
| 15 sep 2026 | 32.69 | 33.04 | 32.55 | 32.67 | −0.21% | 752,364.025 |
| 14 sep 2026 | 32.50 | 32.90 | 32.45 | 32.74 | +0.74% | 657,268.802 |
| 11 sep 2026 | 32.87 | 32.91 | 32.22 | 32.50 | −0.09% | 719,327.596 |
| 10 sep 2026 | 32.21 | 32.53 | 31.94 | 32.53 | +0.99% | 626,549.499 |
| 9 sep 2026 | 32.40 | 32.60 | 32.11 | 32.21 | −1.23% | 792,460.482 |
| 8 sep 2026 | 32.80 | 32.89 | 32.58 | 32.61 | −1.12% | 649,650.904 |
| 4 sep 2026 | 32.73 | 33.16 | 32.72 | 32.98 | +0.46% | 613,504.117 |
| 3 sep 2026 | 32.72 | 33.13 | 32.72 | 32.83 | +0.49% | 645,817.905 |
| 2 sep 2026 | 32.16 | 32.92 | 32.13 | 32.67 | +2.03% | 814,375.71 |
| 1 sep 2026 | 32.35 | 32.50 | 31.89 | 32.02 | −1.87% | 788,015.566 |
| 31 ago 2026 | 32.68 | 32.82 | 32.51 | 32.63 | −0.58% | 768,881.615 |
| 28 ago 2026 | 32.75 | 32.89 | 32.60 | 32.82 | +0.27% | 958,172.04 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.