Skip to main content
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
27.06
-0.45 (-1.64%)
Feb 21, 2025, 4:00 PM EST - Market closed

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.7527.8527.0427.0627.06-1.64%339,976
Feb 20, 202527.7427.8627.2227.5127.51-1.36%256,253
Feb 19, 202527.7728.1027.5227.8927.89-1.06%239,029
Feb 18, 202527.9528.4027.8528.1928.190.79%251,186
Feb 14, 202528.2628.4427.9027.9727.97-0.36%209,573
Feb 13, 202528.0228.0927.7328.0728.070.97%285,741
Feb 12, 202528.1528.3027.7927.8027.80-2.83%345,791
Feb 11, 202528.1128.7428.0228.6128.611.10%340,180
Feb 10, 202528.5328.6428.2128.3028.30-1.08%334,848
Feb 7, 202529.0329.0728.2028.6128.61-1.48%274,532
Feb 6, 202528.9829.2128.5929.0429.040.83%434,865
Feb 5, 202528.4128.8127.9928.8028.801.98%404,426
Feb 4, 202527.2628.2627.2628.2428.243.07%354,225
Feb 3, 202527.4427.7527.0527.4027.40-2.21%335,453
Jan 31, 202527.8628.1627.7928.0228.020.61%570,277
Jan 30, 202527.9628.1427.6527.8527.850.69%317,251
Jan 29, 202527.6028.2827.4027.6627.66-0.25%484,298
Jan 28, 202528.1028.3927.6527.7327.73-1.77%576,025
Jan 27, 202527.9928.6227.9128.2328.231.80%662,207
Jan 24, 202528.3028.8427.5927.7327.73-0.93%528,369
Jan 23, 202527.9528.1227.7527.9927.990.14%475,260
Jan 22, 202527.8428.0927.6827.9527.95-0.43%389,485
Jan 21, 202528.4528.6028.0328.0728.070.43%409,647
Jan 17, 202527.9527.9827.4527.9527.951.45%1,135,818
Jan 16, 202527.4227.6227.2327.5527.55-0.04%736,279
Jan 15, 202528.0228.0827.2727.5627.561.25%441,516
Jan 14, 202526.3527.2426.3527.2227.224.33%395,494
Jan 13, 202525.5226.1125.4926.0926.091.56%376,463
Jan 10, 202525.8826.0225.3025.6925.69-2.91%453,115
Jan 8, 202526.2426.6326.0326.4626.46-252,129
Jan 7, 202526.6726.7926.1226.4626.46-0.64%366,152
Jan 6, 202527.0327.1026.5526.6326.63-0.37%377,748
Jan 3, 202526.5326.7826.0126.7326.731.02%281,373
Jan 2, 202527.1627.2826.3826.4626.46-1.56%256,645
Dec 31, 202427.0327.2026.8026.8826.88-0.37%188,767
Dec 30, 202427.0027.1626.6026.9826.98-0.41%185,424
Dec 27, 202427.2927.5526.7627.0927.09-1.53%313,082
Dec 26, 202427.1827.5927.0327.5127.510.40%197,699
Dec 24, 202427.2227.4126.9827.4027.400.59%174,582
Dec 23, 202427.1627.3226.9327.2427.24-0.26%349,507
Dec 20, 202426.5827.6226.5827.3127.311.83%2,204,302
Dec 19, 202427.4327.7426.8126.8226.82-0.52%415,117
Dec 18, 202428.8328.9126.8226.9626.96-5.70%637,882
Dec 17, 202429.0329.2528.4828.5928.59-2.32%379,343
Dec 16, 202428.9829.2828.5929.2729.271.14%314,201
Dec 13, 202428.9129.0828.6228.9428.94-0.10%294,993
Dec 12, 202429.2930.1728.9528.9728.97-1.16%336,580
Dec 11, 202429.3029.5328.9729.3129.311.28%739,902
Dec 10, 202429.0629.4528.6728.9428.94-0.03%466,048
Dec 9, 202429.5230.3628.9328.9528.95-0.38%348,419
Dec 6, 202429.2429.2428.7029.0629.060.48%261,850
Dec 5, 202429.1229.4228.8528.9228.92-0.75%409,901
Dec 4, 202428.8229.2228.7729.1429.141.04%347,623
Dec 3, 202429.3429.4828.7228.8428.84-1.60%291,939
Dec 2, 202429.4229.6629.0529.3129.31-0.75%432,805
Nov 29, 202430.0030.0629.3429.5329.29-0.61%251,797
Nov 27, 202430.0630.2829.6529.7129.47-0.37%261,739
Nov 26, 202430.0630.2229.7529.8229.58-1.71%284,155
Nov 25, 202430.1631.1830.0030.3430.091.61%711,661
Nov 22, 202429.5029.9829.3229.8629.621.70%361,787
Nov 21, 202428.9629.6728.9029.3629.122.41%491,713
Nov 20, 202428.7628.8428.3228.6728.44-0.42%221,954
Nov 19, 202428.3928.8328.3928.7928.56-0.38%215,440
Nov 18, 202429.1129.2428.8628.9028.67-0.69%270,842
Nov 15, 202429.2629.5028.6529.1028.860.07%334,302
Nov 14, 202429.3329.3628.7629.0828.84-0.17%313,794
Nov 13, 202429.5530.0029.1229.1328.89-0.75%550,133
Nov 12, 202429.5829.9029.2029.3529.11-1.01%400,760
Nov 11, 202429.3030.1129.0129.6529.413.93%386,034
Nov 8, 202428.0428.7827.9028.5328.301.42%442,447
Nov 7, 202429.0029.1628.0028.1327.90-4.32%589,745
Nov 6, 202428.0029.7727.8629.4029.1613.82%1,181,140
Nov 5, 202425.3125.9325.3125.8325.621.85%426,030
Nov 4, 202425.4125.5425.1125.3625.15-1.17%236,007
Nov 1, 202425.7025.9425.5125.6625.450.31%260,089
Oct 31, 202426.0226.1825.5725.5825.37-1.77%307,930
Oct 30, 202425.7326.4125.7326.0425.830.50%314,867
Oct 29, 202426.1926.5325.7325.9125.70-1.60%625,816
Oct 28, 202424.7426.4324.6526.3326.128.00%781,082
Oct 25, 202424.9325.0124.0724.3824.18-4.13%715,460
Oct 24, 202425.4825.5924.9925.4325.22-0.20%478,001
Oct 23, 202425.1125.4925.0025.4825.270.71%554,357
Oct 22, 202425.1325.3224.9125.3025.100.72%382,156
Oct 21, 202426.0326.0925.0725.1224.92-3.53%573,841
Oct 18, 202426.4326.4325.9926.0425.83-1.48%543,287
Oct 17, 202426.1926.4325.9426.4326.220.72%409,660
Oct 16, 202426.0826.4425.9926.2426.031.63%369,082
Oct 15, 202425.5026.4325.4425.8225.611.61%495,113
Oct 14, 202425.2025.5825.0125.4125.200.71%249,786
Oct 11, 202424.5925.4024.5925.2325.033.11%274,883
Oct 10, 202424.3624.5824.2024.4724.27-0.41%308,151
Oct 9, 202424.3024.6924.2424.5724.371.11%296,677
Oct 8, 202424.2824.4724.0724.3024.100.37%453,597
Oct 7, 202424.2024.2624.0524.2124.01-0.37%197,049
Oct 4, 202424.3424.5824.1924.3024.101.33%256,522
Oct 3, 202423.9824.2123.7823.9823.79-0.21%307,369
Oct 2, 202424.2124.6223.9124.0323.84-1.40%350,228
Oct 1, 202425.0425.0424.2124.3724.17-3.41%342,849
Sep 30, 202424.7925.3824.7625.2325.031.69%413,042
Sep 27, 202425.0825.1824.7124.8124.61-0.04%275,246