First Financial Bancorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.73	33.16	32.72	32.98	32.98	0.46%	590,305
Sep 3, 2026	32.72	33.13	32.72	32.83	32.83	0.49%	645,815
Sep 2, 2026	32.16	32.92	32.13	32.67	32.67	2.03%	814,335
Sep 1, 2026	32.35	32.50	31.89	32.02	32.02	-1.08%	766,906
Aug 31, 2026	32.68	32.82	32.51	32.63	32.37	-0.58%	747,188
Aug 28, 2026	32.75	32.89	32.60	32.82	32.56	0.27%	958,172
Aug 27, 2026	32.49	32.81	32.22	32.73	32.47	-0.12%	402,723
Aug 26, 2026	32.83	32.90	32.58	32.77	32.51	0.34%	588,137
Aug 25, 2026	33.00	33.11	32.64	32.66	32.40	-0.85%	422,426
Aug 24, 2026	33.10	33.33	32.58	32.94	32.68	-0.27%	443,763
Aug 21, 2026	33.23	33.28	32.62	33.03	32.77	0.24%	724,293
Aug 20, 2026	32.85	33.11	32.71	32.95	32.69	0.12%	626,328
Aug 19, 2026	33.85	33.85	32.84	32.91	32.65	-2.60%	868,885
Aug 18, 2026	34.23	34.26	33.67	33.79	33.52	-1.11%	698,309
Aug 17, 2026	34.26	34.56	34.12	34.17	33.90	-0.61%	552,447
Aug 14, 2026	34.21	34.52	34.21	34.38	34.11	0.12%	456,959
Aug 13, 2026	34.33	34.44	34.21	34.34	34.07	0.76%	442,065
Aug 12, 2026	34.08	34.22	33.86	34.08	33.81	0.24%	727,378
Aug 11, 2026	33.67	34.09	33.58	34.00	33.73	1.16%	490,628
Aug 10, 2026	33.53	33.81	33.31	33.61	33.34	-0.15%	538,328
Aug 7, 2026	33.64	33.82	33.39	33.66	33.39	-0.36%	495,780
Aug 6, 2026	34.63	34.69	33.75	33.78	33.51	-1.83%	808,074
Aug 5, 2026	34.67	34.86	34.31	34.41	34.14	-0.32%	549,267
Aug 4, 2026	34.15	34.78	33.97	34.52	34.24	1.11%	835,450
Aug 3, 2026	34.04	34.35	34.03	34.14	33.87	0.92%	816,186
Jul 31, 2026	33.86	34.09	33.54	33.83	33.56	0.12%	945,326
Jul 30, 2026	33.99	34.17	33.75	33.79	33.52	-0.09%	877,962
Jul 29, 2026	33.60	34.03	33.57	33.82	33.55	0.09%	1,171,160
Jul 28, 2026	33.58	33.91	33.35	33.79	33.52	0.63%	1,095,571
Jul 27, 2026	33.98	34.16	33.57	33.58	33.31	-0.86%	997,520
Jul 24, 2026	33.79	34.16	33.51	33.87	33.60	0.24%	909,923
Jul 23, 2026	33.56	33.80	33.19	33.79	33.52	-0.50%	1,889,278
Jul 22, 2026	33.24	33.98	33.13	33.96	33.69	-4.79%	2,422,243
Jul 21, 2026	35.36	35.75	35.06	35.67	35.39	0.54%	1,485,848
Jul 20, 2026	35.67	35.79	35.26	35.48	35.20	-0.67%	892,682
Jul 17, 2026	36.08	36.15	35.59	35.72	35.44	-1.27%	3,379,515
Jul 16, 2026	34.87	36.25	34.87	36.18	35.89	3.94%	1,480,486
Jul 15, 2026	34.49	35.01	34.16	34.81	34.53	1.69%	1,157,290
Jul 14, 2026	34.46	34.61	34.08	34.23	33.96	-0.55%	818,435
Jul 13, 2026	34.51	34.66	33.96	34.42	34.15	-0.15%	786,420
Jul 10, 2026	34.01	34.52	34.01	34.47	34.20	1.35%	763,893
Jul 9, 2026	33.51	34.10	33.51	34.01	33.74	1.95%	1,073,605
Jul 8, 2026	34.27	34.27	33.12	33.36	33.09	-2.77%	1,162,320
Jul 7, 2026	34.77	34.87	34.29	34.31	34.04	-0.92%	973,448
Jul 6, 2026	34.25	34.77	34.25	34.63	34.35	0.70%	847,395
Jul 2, 2026	34.86	35.00	34.13	34.39	34.12	-0.81%	1,007,471
Jul 1, 2026	34.00	34.70	33.24	34.67	34.39	2.48%	1,375,026
Jun 30, 2026	33.77	34.00	33.65	33.83	33.56	-0.21%	1,061,792
Jun 29, 2026	33.55	33.91	33.32	33.90	33.63	0.36%	1,113,118
Jun 26, 2026	33.64	33.98	33.41	33.78	33.51	0.87%	3,394,376