First Financial Bancorp (FFBC) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	31.44	32.01	31.31	31.48	+0.22%	1,049,100
2026-10-15	31.04	31.43	30.82	31.41	+2.01%	1,040,600
2026-10-14	30.45	31.04	30.40	30.79	-0.55%	1,137,300
2026-10-13	31.35	31.35	30.81	30.96	-0.48%	817,600
2026-10-12	30.92	31.30	30.90	31.11	+0.68%	590,500
2026-10-09	31.06	31.07	30.81	30.90	-0.96%	559,900
2026-10-08	30.92	31.33	30.69	31.20	+1.07%	793,500
2026-10-07	30.88	31.19	30.66	30.87	-1.59%	710,400
2026-10-06	31.61	31.76	31.29	31.37	-0.44%	793,200
2026-10-05	31.81	31.85	31.35	31.51	-1.13%	791,400
2026-10-02	31.79	32.13	31.67	31.87	+1.14%	807,700
2026-10-01	31.08	31.56	30.61	31.51	+0.61%	894,100
2026-09-30	31.52	31.70	31.15	31.32	-0.41%	806,600
2026-09-29	31.97	32.10	31.38	31.45	-1.47%	808,900
2026-09-28	32.26	32.41	31.86	31.92	-1.48%	729,400
2026-09-25	32.15	32.68	32.07	32.40	+2.69%	1,813,300
2026-09-24	31.39	31.65	31.09	31.55	+1.06%	952,500
2026-09-23	31.35	31.59	31.19	31.22	-0.35%	1,024,000
2026-09-22	31.99	32.03	31.31	31.33	-1.29%	1,259,300
2026-09-21	32.11	32.24	31.71	31.74	-1.09%	727,600
2026-09-18	32.07	32.17	31.74	32.09	-0.09%	2,530,200
2026-09-17	32.48	32.52	32.09	32.12	-0.19%	659,500
2026-09-16	32.65	32.74	31.60	32.18	-1.50%	1,221,600
2026-09-15	32.69	33.04	32.55	32.67	-0.21%	752,400
2026-09-14	32.50	32.90	32.45	32.74	+0.74%	657,300
2026-09-11	32.87	32.91	32.22	32.50	-0.09%	719,300
2026-09-10	32.21	32.53	31.94	32.53	+0.99%	626,500
2026-09-09	32.40	32.60	32.11	32.21	-1.23%	792,500
2026-09-08	32.80	32.89	32.58	32.61	-1.12%	649,600
2026-09-04	32.73	33.16	32.72	32.98	+0.46%	613,500
2026-09-03	32.72	33.13	32.72	32.83	+0.49%	645,800
2026-09-02	32.16	32.92	32.13	32.67	+2.03%	814,400
2026-09-01	32.35	32.50	31.89	32.02	-1.87%	788,000
2026-08-31	32.68	32.82	32.51	32.63	-0.58%	768,900
2026-08-28	32.75	32.89	32.60	32.82	+0.27%	958,200
2026-08-27	32.49	32.81	32.22	32.73	-0.12%	402,700
2026-08-26	32.83	32.90	32.58	32.77	+0.34%	588,100
2026-08-25	33.00	33.11	32.64	32.66	-0.85%	422,400
2026-08-24	33.10	33.33	32.58	32.94	-0.27%	443,800
2026-08-21	33.23	33.28	32.62	33.03	+0.24%	724,300
2026-08-20	32.85	33.11	32.71	32.95	+0.12%	626,300
2026-08-19	33.85	33.85	32.84	32.91	-2.60%	868,900
2026-08-18	34.23	34.26	33.67	33.79	-1.11%	698,300
2026-08-17	34.26	34.56	34.12	34.17	-0.61%	552,400
2026-08-14	34.21	34.52	34.21	34.38	+0.12%	456,900
2026-08-13	34.33	34.44	34.21	34.34	+0.76%	442,100
2026-08-12	34.08	34.22	33.86	34.08	+0.24%	727,400
2026-08-11	33.67	34.09	33.58	34.00	+1.16%	490,600
2026-08-10	33.53	33.81	33.31	33.61	-0.15%	538,300
2026-08-07	33.64	33.82	33.39	33.66	-0.36%	495,800
2026-08-06	34.63	34.69	33.75	33.78	-1.83%	808,100
2026-08-05	34.67	34.86	34.31	34.41	-0.32%	549,300
2026-08-04	34.15	34.78	33.97	34.52	+1.11%	835,400
2026-08-03	34.04	34.35	34.03	34.14	+0.92%	816,200
2026-07-31	33.86	34.09	33.54	33.83	+0.12%	945,300
2026-07-30	33.99	34.17	33.75	33.79	-0.09%	878,000
2026-07-29	33.60	34.03	33.57	33.82	+0.09%	1,171,200
2026-07-28	33.58	33.91	33.35	33.79	+0.63%	1,095,600
2026-07-27	33.98	34.16	33.57	33.58	-0.86%	997,500
2026-07-24	33.79	34.16	33.51	33.87	+0.24%	909,900
2026-07-23	33.56	33.80	33.19	33.79	-0.50%	1,889,300
2026-07-22	33.24	33.98	33.13	33.96	-4.79%	2,422,200
2026-07-21	35.36	35.75	35.06	35.67	+0.54%	1,485,800
2026-07-20	35.67	35.79	35.26	35.48	-0.67%	892,700
2026-07-17	36.08	36.15	35.59	35.72	-1.27%	3,379,500
2026-07-16	34.87	36.25	34.87	36.18	+3.94%	1,480,500
2026-07-15	34.49	35.01	34.16	34.81	+1.69%	1,157,300
2026-07-14	34.46	34.61	34.08	34.23	-0.55%	818,400
2026-07-13	34.51	34.66	33.96	34.42	-0.15%	786,300
2026-07-10	34.01	34.52	34.01	34.47	+1.35%	763,900
2026-07-09	33.51	34.10	33.51	34.01	+1.95%	1,073,600
2026-07-08	34.27	34.27	33.12	33.36	-2.77%	1,162,300
2026-07-07	34.77	34.87	34.29	34.31	-0.92%	973,400
2026-07-06	34.25	34.77	34.25	34.63	+0.70%	847,400
2026-07-02	34.86	35.00	34.13	34.39	-0.81%	1,007,500
2026-07-01	34.00	34.70	33.24	34.67	+2.48%	1,375,000
2026-06-30	33.77	34.00	33.65	33.83	-0.21%	1,061,800
2026-06-29	33.55	33.91	33.32	33.90	+0.36%	1,113,100
2026-06-26	33.64	33.98	33.41	33.78	+0.87%	3,394,400
2026-06-25	32.92	33.50	32.66	33.49	+1.73%	888,200
2026-06-24	32.42	32.97	32.34	32.92	+1.39%	1,113,600
2026-06-23	32.01	32.57	31.91	32.47	+1.66%	741,000
2026-06-22	31.67	32.16	31.53	31.94	+1.04%	595,200
2026-06-18	31.65	32.03	31.37	31.61	+0.48%	1,723,400
2026-06-17	31.78	32.11	31.13	31.46	-1.35%	973,700
2026-06-16	32.12	32.24	31.69	31.89	+0.57%	747,000
2026-06-15	32.42	32.66	31.62	31.71	-1.83%	684,000
2026-06-12	31.90	32.31	31.90	32.30	+1.64%	612,300
2026-06-11	31.65	31.93	31.41	31.78	+0.73%	790,400
2026-06-10	31.58	31.73	31.39	31.55	+0.54%	845,700
2026-06-09	31.09	31.74	31.09	31.38	+1.82%	1,033,800
2026-06-08	30.99	31.21	30.79	30.82	-0.10%	825,800
2026-06-05	30.62	31.11	30.47	30.85	+1.02%	880,300
2026-06-04	30.26	30.67	30.05	30.54	+2.59%	1,555,200
2026-06-03	30.34	30.34	29.75	29.77	-2.27%	887,800
2026-06-02	29.90	30.61	29.90	30.46	+1.47%	981,100
2026-06-01	30.24	30.43	29.93	30.02	-2.41%	1,157,000
2026-05-29	30.79	31.04	30.68	30.76	-0.26%	899,400
2026-05-28	31.04	31.07	30.37	30.84	+0.06%	592,100
2026-05-27	31.22	31.33	30.71	30.82	-1.06%	544,000
2026-05-26	30.77	31.23	30.77	31.15	+1.37%	821,800
2026-05-22	30.74	30.90	30.50	30.73	+0.16%	631,300
2026-05-21	30.30	30.74	30.21	30.68	+0.72%	971,500
2026-05-20	29.94	30.70	29.51	30.46	+2.04%	862,300
2026-05-19	29.76	30.03	29.50	29.85	-0.13%	635,300
2026-05-18	29.86	30.16	29.79	29.89	+0.78%	695,000
2026-05-15	30.07	30.12	29.53	29.66	-1.49%	905,000
2026-05-14	30.00	30.36	30.00	30.11	+1.18%	697,200
2026-05-13	29.87	30.00	29.57	29.76	-0.53%	907,800
2026-05-12	30.19	30.19	29.40	29.92	-0.63%	756,400
2026-05-11	30.75	30.75	30.01	30.11	-1.60%	877,800
2026-05-08	30.63	30.68	30.29	30.60	+0.56%	777,500
2026-05-07	30.66	30.94	30.40	30.43	-0.78%	729,400
2026-05-06	30.84	31.02	30.50	30.67	+0.76%	925,400
2026-05-05	30.05	30.58	30.01	30.44	+1.43%	579,900
2026-05-04	30.14	30.44	29.92	30.01	-1.32%	626,300
2026-05-01	30.31	30.65	29.90	30.41	+0.43%	662,400
2026-04-30	29.73	30.46	29.61	30.28	+1.24%	808,900
2026-04-29	30.62	30.80	29.79	29.91	-2.95%	662,100
2026-04-28	31.01	31.22	30.65	30.82	+0.23%	699,900
2026-04-27	30.64	31.00	30.58	30.75	+0.56%	811,600
2026-04-24	30.79	30.86	29.92	30.58	+2.41%	1,513,800
2026-04-23	29.30	29.97	29.04	29.86	+2.79%	1,134,000
2026-04-22	29.34	29.42	28.97	29.05	-0.62%	480,200
2026-04-21	29.65	29.72	29.13	29.23	-1.48%	868,000
2026-04-20	29.47	30.12	29.40	29.67	-0.30%	595,600
2026-04-17	29.22	30.30	28.98	29.76	+2.83%	4,509,900
2026-04-16	28.91	29.05	28.82	28.94	-0.52%	874,200
2026-04-15	29.17	29.34	28.80	29.09	-0.85%	904,200
2026-04-14	29.38	29.47	29.06	29.34	-0.54%	448,500
2026-04-13	29.47	29.53	29.03	29.50	+0.37%	486,200
2026-04-10	29.80	29.80	29.31	29.39	-1.54%	630,300
2026-04-09	28.99	29.94	28.99	29.85	+2.16%	767,700
2026-04-08	29.24	29.61	29.17	29.22	+2.74%	1,097,400
2026-04-07	28.47	28.60	28.28	28.44	-0.52%	715,400
2026-04-06	28.06	28.61	27.88	28.59	+1.82%	560,000
2026-04-02	27.78	28.13	27.60	28.08	+0.07%	667,300
2026-04-01	27.82	28.41	27.78	28.06	+0.65%	758,400
2026-03-31	27.73	28.05	27.44	27.88	+2.12%	755,600
2026-03-30	27.52	27.52	27.20	27.30	+0.18%	624,100
2026-03-27	27.53	27.76	27.23	27.25	-1.62%	624,700
2026-03-26	27.35	27.77	27.35	27.70	+0.22%	609,900
2026-03-25	27.60	27.70	27.32	27.64	+1.17%	591,500
2026-03-24	26.85	27.65	26.85	27.32	+0.92%	700,000
2026-03-23	27.15	27.78	27.00	27.07	+1.39%	888,200
2026-03-20	26.87	26.87	26.47	26.70	-0.07%	2,689,700
2026-03-19	26.35	26.85	26.20	26.72	+0.83%	748,900
2026-03-18	26.76	26.94	26.45	26.50	-1.27%	1,018,600
2026-03-17	27.14	27.58	26.64	26.84	-0.26%	690,000
2026-03-16	27.25	27.41	26.90	26.91	-0.04%	755,600
2026-03-13	27.22	27.24	26.70	26.92	-0.41%	623,100
2026-03-12	26.41	27.07	26.22	27.03	+0.30%	727,400
2026-03-11	27.03	27.52	26.61	26.95	-0.92%	945,400
2026-03-10	26.92	27.83	26.71	27.20	+0.29%	922,300
2026-03-09	26.70	27.33	26.06	27.12	-0.48%	1,198,400
2026-03-06	27.02	27.28	26.57	27.25	-1.80%	651,300
2026-03-05	27.77	28.03	27.29	27.75	-1.03%	705,700
2026-03-04	27.97	28.49	27.76	28.04	+0.07%	727,400
2026-03-03	27.38	28.24	27.25	28.02	-0.64%	889,300
2026-03-02	27.54	28.40	27.19	28.20	+0.46%	991,700
2026-02-27	28.84	29.00	27.97	28.07	-4.52%	1,230,200
2026-02-26	29.56	30.08	29.10	29.40	-0.03%	498,500
2026-02-25	29.11	29.53	28.79	29.41	+2.01%	549,300
2026-02-24	28.77	29.06	28.40	28.83	+0.07%	623,700
2026-02-23	30.20	30.44	28.63	28.81	-5.11%	802,000
2026-02-20	29.97	30.36	29.59	30.36	+1.34%	587,600
2026-02-19	30.33	30.42	29.68	29.96	-0.79%	600,300
2026-02-18	30.39	31.06	30.05	30.20	-0.82%	510,000
2026-02-17	30.35	30.93	30.11	30.45	+0.46%	696,900
2026-02-13	30.14	30.56	29.78	30.31	+0.40%	606,600
2026-02-12	30.62	30.96	29.66	30.19	-0.85%	693,900
2026-02-11	31.00	31.38	30.16	30.45	-1.17%	613,400
2026-02-10	31.03	31.32	30.50	30.81	-1.12%	978,800
2026-02-09	30.73	31.36	30.31	31.16	+0.84%	847,700
2026-02-06	30.29	30.99	30.18	30.90	+2.79%	943,000
2026-02-05	30.11	30.55	29.26	30.06	-0.20%	848,000
2026-02-04	29.71	30.56	29.57	30.12	+2.24%	733,900
2026-02-03	29.17	29.94	29.01	29.46	+0.99%	1,111,300
2026-02-02	28.57	29.68	28.54	29.17	+1.50%	1,131,000
2026-01-30	28.76	28.90	28.37	28.74	-0.21%	2,344,000
2026-01-29	26.99	28.84	26.96	28.80	+5.88%	2,102,600
2026-01-28	27.33	27.72	27.17	27.20	-0.33%	1,872,900
2026-01-27	27.19	27.47	27.05	27.29	+0.55%	1,116,000
2026-01-26	26.90	27.26	26.66	27.14	+1.12%	1,038,500
2026-01-23	27.55	27.61	26.77	26.84	-2.47%	1,242,100
2026-01-22	27.69	28.02	27.39	27.52	-0.58%	919,100
2026-01-21	26.62	27.72	26.47	27.68	+4.77%	1,320,800
2026-01-20	26.22	26.70	26.22	26.42	-0.86%	1,075,300
2026-01-16	26.73	26.84	26.53	26.65	-0.60%	2,720,400
2026-01-15	25.93	26.87	25.93	26.81	+3.31%	1,247,600
2026-01-14	25.58	26.04	25.40	25.95	+2.29%	1,006,900
2026-01-13	25.61	25.74	25.31	25.37	-0.43%	490,400
2026-01-12	25.60	25.70	25.35	25.48	-1.24%	620,800
2026-01-09	26.09	26.27	25.73	25.80	-1.11%	437,800
2026-01-08	25.27	26.28	25.27	26.09	+2.68%	676,300
2026-01-07	25.60	25.64	25.20	25.41	-0.55%	667,100
2026-01-06	25.56	25.66	25.14	25.55	-0.39%	878,500
2026-01-05	24.98	26.03	24.90	25.65	+2.23%	1,284,400
2026-01-02	25.05	25.20	24.59	25.09	+0.28%	1,819,800
2025-12-31	25.30	25.36	25.01	25.02	-0.91%	1,244,500
2025-12-30	25.43	25.47	25.25	25.25	-0.75%	671,800
2025-12-29	25.72	25.92	25.31	25.44	-1.09%	591,700
2025-12-26	25.80	25.95	25.62	25.72	-0.31%	451,100
2025-12-24	25.76	25.88	25.62	25.80	-0.12%	266,900
2025-12-23	26.11	26.16	25.81	25.83	-1.07%	514,300
2025-12-22	26.22	26.56	26.01	26.11	-0.72%	539,000
2025-12-19	26.44	26.65	25.94	26.30	-0.94%	2,809,100
2025-12-18	26.77	26.88	26.46	26.55	-0.34%	741,600
2025-12-17	26.58	27.04	26.55	26.64	+0.23%	656,900
2025-12-16	27.07	27.10	26.41	26.58	-1.48%	556,700
2025-12-15	27.01	27.17	26.65	26.98	+0.56%	806,800
2025-12-12	27.13	27.17	26.70	26.83	-0.56%	694,200
2025-12-11	26.83	27.21	26.83	26.98	+0.52%	507,300
2025-12-10	25.97	26.94	25.96	26.84	+3.15%	1,221,600
2025-12-09	26.15	26.47	25.97	26.02	-0.38%	780,200
2025-12-08	25.86	26.31	25.77	26.12	+1.40%	994,400
2025-12-05	25.64	25.87	25.64	25.76	-0.19%	368,600
2025-12-04	25.59	25.87	25.59	25.81	+0.90%	477,200
2025-12-03	25.21	25.69	25.00	25.58	+1.87%	703,200
2025-12-02	25.06	25.31	24.90	25.11	+0.52%	619,100
2025-12-01	24.52	25.15	24.52	24.98	+0.40%	524,800
2025-11-28	25.02	25.12	24.80	24.88	-0.72%	299,300
2025-11-26	25.07	25.36	24.99	25.06	-0.67%	898,800
2025-11-25	24.47	25.44	24.41	25.23	+3.83%	648,100
2025-11-24	24.39	24.46	24.19	24.30	-0.57%	548,700
2025-11-21	23.78	24.76	23.76	24.44	+3.21%	687,200
2025-11-20	23.81	24.22	23.60	23.68	+0.13%	433,800
2025-11-19	23.52	23.74	23.42	23.65	+0.47%	352,400
2025-11-18	23.23	23.68	23.23	23.54	+1.16%	523,200
2025-11-17	24.09	24.13	23.16	23.27	-3.68%	454,200
2025-11-14	23.97	24.18	23.80	24.16	-0.12%	463,700
2025-11-13	24.24	24.44	24.04	24.19	-0.04%	446,800
2025-11-12	24.20	24.56	24.10	24.20	+0.21%	533,000
2025-11-11	24.22	24.26	24.07	24.15	-0.08%	279,700
2025-11-10	24.15	24.33	23.91	24.17	+0.58%	321,300
2025-11-07	23.71	24.05	23.51	24.03	+1.61%	403,100
2025-11-06	23.82	23.97	23.57	23.65	-1.29%	321,300
2025-11-05	23.65	24.06	23.54	23.96	+1.61%	396,700
2025-11-04	23.52	23.67	23.39	23.58	-0.38%	558,400
2025-11-03	23.37	24.17	23.06	23.67	+1.11%	577,200
2025-10-31	23.38	23.56	23.17	23.41	-0.55%	458,700
2025-10-30	23.53	23.89	23.37	23.54	-0.17%	534,700
2025-10-29	23.97	24.24	23.40	23.58	-1.95%	739,500
2025-10-28	23.89	24.24	23.77	24.05	+0.08%	344,800
2025-10-27	24.22	24.33	23.82	24.03	-0.25%	447,600
2025-10-24	24.30	24.83	23.58	24.09	-0.95%	661,000
2025-10-23	24.33	24.37	24.03	24.32	-0.12%	461,000
2025-10-22	24.49	24.58	24.17	24.35	+0.00%	425,000
2025-10-21	24.23	24.38	24.11	24.35	+0.21%	407,000
2025-10-20	23.92	24.37	23.75	24.30	+2.45%	440,300

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jan (+10.22%). Schwächster Monat: Okt (-7.54%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+10.22%
Feb-1.87%
Mär-4.55%
Apr+0.59%
Mai+2.33%
Jun+7.61%
Jul-2.92%
Aug+3.80%
Sep-3.05%
Okt-7.54%
Nov+5.11%
Dez+0.16%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von First Financial Bancorp (FFBC)?

31.48 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von FFBC?

36.25 im Hoch und 23.06 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von First Financial Bancorp?

Historisch war der stärkste Kalendermonat von FFBC der Jan (Durchschnitt +10.22%), der schwächste der Okt (Durchschnitt -7.54%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.