Skip to main content
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
24.88
+0.08 (0.32%)
Mar 31, 2025, 1:11 PM EDT - Market open

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202528.5328.6428.2128.3028.05-1.08%334,848
Feb 7, 202529.0329.0728.2028.6128.36-1.48%274,532
Feb 6, 202528.9829.2128.5929.0428.790.83%434,865
Feb 5, 202528.4128.8127.9928.8028.551.98%404,426
Feb 4, 202527.2628.2627.2628.2427.993.07%354,225
Feb 3, 202527.4427.7527.0527.4027.16-2.21%335,453
Jan 31, 202527.8628.1627.7928.0227.770.61%570,277
Jan 30, 202527.9628.1427.6527.8527.610.69%317,251
Jan 29, 202527.6028.2827.4027.6627.42-0.25%484,298
Jan 28, 202528.1028.3927.6527.7327.49-1.77%576,025
Jan 27, 202527.9928.6227.9128.2327.981.80%662,207
Jan 24, 202528.3028.8427.5927.7327.49-0.93%528,369
Jan 23, 202527.9528.1227.7527.9927.750.14%475,260
Jan 22, 202527.8428.0927.6827.9527.71-0.43%389,485
Jan 21, 202528.4528.6028.0328.0727.820.43%409,647
Jan 17, 202527.9527.9827.4527.9527.711.45%1,135,818
Jan 16, 202527.4227.6227.2327.5527.31-0.04%736,279