First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
30.03
+0.07 (0.23%)
Feb 20, 2026, 12:03 PM EST - Market open
First Financial Bancorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.03 | 30.03 | 29.75 | 29.75 | - | -0.70% | 38,145 |
| Feb 19, 2026 | 30.33 | 30.42 | 29.68 | 29.96 | 29.96 | -0.79% | 600,278 |
| Feb 18, 2026 | 30.39 | 31.06 | 30.05 | 30.20 | 30.20 | -0.82% | 509,179 |
| Feb 17, 2026 | 30.35 | 30.93 | 30.11 | 30.45 | 30.45 | 0.46% | 696,892 |
| Feb 13, 2026 | 30.14 | 30.56 | 29.78 | 30.31 | 30.31 | 0.40% | 606,578 |
| Feb 12, 2026 | 30.62 | 30.96 | 29.66 | 30.19 | 30.19 | -0.85% | 693,918 |
| Feb 11, 2026 | 31.00 | 31.38 | 30.16 | 30.45 | 30.45 | -1.17% | 613,309 |
| Feb 10, 2026 | 31.03 | 31.32 | 30.50 | 30.81 | 30.81 | -1.12% | 977,916 |
| Feb 9, 2026 | 30.73 | 31.36 | 30.31 | 31.16 | 31.16 | 0.84% | 847,525 |
| Feb 6, 2026 | 30.29 | 30.99 | 30.18 | 30.90 | 30.90 | 2.79% | 942,984 |
| Feb 5, 2026 | 30.11 | 30.55 | 29.26 | 30.06 | 30.06 | -0.20% | 847,887 |
| Feb 4, 2026 | 29.71 | 30.56 | 29.57 | 30.12 | 30.12 | 2.24% | 733,910 |
| Feb 3, 2026 | 29.17 | 29.94 | 29.01 | 29.46 | 29.46 | 0.99% | 1,111,250 |
| Feb 2, 2026 | 28.57 | 29.68 | 28.54 | 29.17 | 29.17 | 1.50% | 1,126,453 |
| Jan 30, 2026 | 28.76 | 28.90 | 28.37 | 28.74 | 28.74 | -0.21% | 2,343,944 |
| Jan 29, 2026 | 26.99 | 28.84 | 26.96 | 28.80 | 28.80 | 5.88% | 2,102,334 |
| Jan 28, 2026 | 27.33 | 27.72 | 27.17 | 27.20 | 27.20 | -0.33% | 1,871,662 |
| Jan 27, 2026 | 27.19 | 27.47 | 27.05 | 27.29 | 27.29 | 0.55% | 1,115,958 |
| Jan 26, 2026 | 26.90 | 27.26 | 26.66 | 27.14 | 27.14 | 1.12% | 1,038,522 |
| Jan 23, 2026 | 27.55 | 27.61 | 26.77 | 26.84 | 26.84 | -2.47% | 1,241,743 |
| Jan 22, 2026 | 27.69 | 28.02 | 27.39 | 27.52 | 27.52 | -0.58% | 919,067 |
| Jan 21, 2026 | 26.62 | 27.72 | 26.47 | 27.68 | 27.68 | 4.77% | 1,320,846 |
| Jan 20, 2026 | 26.22 | 26.70 | 26.22 | 26.42 | 26.42 | -0.86% | 1,075,284 |
| Jan 16, 2026 | 26.73 | 26.84 | 26.53 | 26.65 | 26.65 | -0.60% | 2,715,975 |
| Jan 15, 2026 | 25.93 | 26.87 | 25.93 | 26.81 | 26.81 | 3.31% | 1,247,570 |
| Jan 14, 2026 | 25.58 | 26.04 | 25.40 | 25.95 | 25.95 | 2.29% | 1,004,850 |
| Jan 13, 2026 | 25.61 | 25.74 | 25.31 | 25.37 | 25.37 | -0.43% | 490,397 |
| Jan 12, 2026 | 25.60 | 25.70 | 25.35 | 25.48 | 25.48 | -1.24% | 620,829 |
| Jan 9, 2026 | 26.09 | 26.27 | 25.73 | 25.80 | 25.80 | -1.11% | 437,800 |
| Jan 8, 2026 | 25.27 | 26.28 | 25.27 | 26.09 | 26.09 | 2.68% | 676,220 |
| Jan 7, 2026 | 25.60 | 25.64 | 25.20 | 25.41 | 25.41 | -0.55% | 667,144 |
| Jan 6, 2026 | 25.56 | 25.66 | 25.14 | 25.55 | 25.55 | -0.39% | 878,525 |
| Jan 5, 2026 | 24.98 | 26.03 | 24.90 | 25.65 | 25.65 | 2.23% | 1,284,354 |
| Jan 2, 2026 | 25.05 | 25.20 | 24.59 | 25.09 | 25.09 | 0.28% | 1,818,592 |
| Dec 31, 2025 | 25.30 | 25.36 | 25.01 | 25.02 | 25.02 | -0.91% | 1,244,464 |
| Dec 30, 2025 | 25.43 | 25.47 | 25.25 | 25.25 | 25.25 | -0.75% | 671,795 |
| Dec 29, 2025 | 25.72 | 25.92 | 25.31 | 25.44 | 25.44 | -1.09% | 591,715 |
| Dec 26, 2025 | 25.80 | 25.95 | 25.62 | 25.72 | 25.72 | -0.31% | 451,126 |
| Dec 24, 2025 | 25.76 | 25.88 | 25.62 | 25.80 | 25.80 | -0.12% | 266,894 |
| Dec 23, 2025 | 26.11 | 26.16 | 25.81 | 25.83 | 25.83 | -1.07% | 514,314 |
| Dec 22, 2025 | 26.22 | 26.56 | 26.01 | 26.11 | 26.11 | -0.72% | 539,044 |
| Dec 19, 2025 | 26.44 | 26.65 | 25.94 | 26.30 | 26.30 | -0.94% | 2,809,073 |
| Dec 18, 2025 | 26.77 | 26.88 | 26.46 | 26.55 | 26.55 | -0.34% | 741,642 |
| Dec 17, 2025 | 26.58 | 27.04 | 26.55 | 26.64 | 26.64 | 0.23% | 656,979 |
| Dec 16, 2025 | 27.07 | 27.10 | 26.41 | 26.58 | 26.58 | -1.48% | 556,700 |
| Dec 15, 2025 | 27.01 | 27.17 | 26.65 | 26.98 | 26.98 | 0.56% | 806,762 |
| Dec 12, 2025 | 27.13 | 27.17 | 26.70 | 26.83 | 26.83 | -0.56% | 694,213 |
| Dec 11, 2025 | 26.83 | 27.21 | 26.83 | 26.98 | 26.98 | 0.52% | 507,324 |
| Dec 10, 2025 | 25.97 | 26.94 | 25.96 | 26.84 | 26.84 | 3.15% | 1,221,556 |
| Dec 9, 2025 | 26.15 | 26.47 | 25.97 | 26.02 | 26.02 | -0.38% | 780,242 |