Skip to main content
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
23.83
+0.43 (1.84%)
Apr 23, 2025, 4:00 PM EDT - Market closed

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202523.8224.4023.6423.8323.831.84%451,598
Apr 22, 202522.7923.4722.5523.4023.403.40%413,878
Apr 21, 202522.5122.7322.4022.6322.63-0.09%428,303
Apr 17, 202522.3822.7122.0722.6522.651.12%1,677,141
Apr 16, 202522.2922.5522.0522.4022.40-0.40%711,272
Apr 15, 202522.1522.7122.0822.4922.491.72%347,510
Apr 14, 202522.3922.9021.5422.1122.110.27%532,461
Apr 11, 202521.9222.4921.6322.0522.05-0.54%395,645
Apr 10, 202522.7623.5321.5022.1722.17-5.01%635,265
Apr 9, 202521.8923.8921.4723.3423.345.61%678,789
Apr 8, 202522.8223.1421.7222.1022.10-560,590
Apr 7, 202521.8823.0421.1022.1022.10-0.09%675,339
Apr 4, 202521.9222.3221.3322.1222.12-3.32%570,346
Apr 3, 202524.0724.4322.8222.8822.88-8.84%512,743
Apr 2, 202524.5425.1324.4625.1025.101.13%422,674
Apr 1, 202524.8624.9224.4824.8224.82-0.64%270,414
Mar 31, 202524.6025.0124.4424.9824.980.73%401,721
Mar 28, 202525.1825.2724.5924.8024.80-1.94%293,375
Mar 27, 202525.3825.4525.0925.2925.29-0.12%300,069
Mar 26, 202525.4225.7925.1525.3225.32-0.16%260,908
Mar 25, 202525.4225.6725.3225.3625.360.04%399,968
Mar 24, 202525.2625.5225.0725.3525.352.42%330,596
Mar 21, 202524.7024.9724.4624.7524.75-1,031,618
Mar 20, 202524.7325.2024.7324.7524.75-1.12%347,755
Mar 19, 202524.8325.3724.8025.0325.030.52%415,603
Mar 18, 202524.6724.9524.5724.9024.90-376,721
Mar 17, 202524.7925.1524.7524.9024.900.20%362,225
Mar 14, 202524.5124.9124.4424.8524.852.47%334,239
Mar 13, 202524.5524.7424.2024.2524.25-1.18%334,678
Mar 12, 202524.4024.6824.0824.5424.541.11%519,409
Mar 11, 202525.2325.4524.1624.2724.27-1.54%422,662
Mar 10, 202525.1025.3324.5624.6524.65-3.14%484,560
Mar 7, 202525.4726.0225.0425.4525.45-0.16%330,675
Mar 6, 202525.5925.7025.2825.4925.49-1.24%404,384
Mar 5, 202525.9826.1425.4625.8125.81-0.50%347,208
Mar 4, 202526.8626.8625.9225.9425.94-4.42%383,758
Mar 3, 202527.2027.4326.8527.1427.14-0.99%563,353
Feb 28, 202527.2127.4427.1127.4127.171.41%444,109
Feb 27, 202526.8527.2226.5827.0326.790.41%339,432
Feb 26, 202526.9627.1726.5526.9226.68-0.22%319,582
Feb 25, 202527.1127.4026.8126.9826.740.30%329,323
Feb 24, 202527.2827.2826.8826.9026.66-0.59%452,486
Feb 21, 202527.7527.8527.0427.0626.82-1.64%339,976
Feb 20, 202527.7427.8627.2227.5127.27-1.36%256,253
Feb 19, 202527.7728.1027.5227.8927.65-1.06%239,029
Feb 18, 202527.9528.4027.8528.1927.940.79%251,186
Feb 14, 202528.2628.4427.9027.9727.73-0.36%209,573
Feb 13, 202528.0228.0927.7328.0727.820.97%285,741
Feb 12, 202528.1528.3027.7927.8027.56-2.83%345,791
Feb 11, 202528.1128.7428.0228.6128.361.10%340,180