Skip to main content
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
27.31
+0.49 (1.83%)
Dec 20, 2024, 4:00 PM EST - Market closed

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202425.0725.6924.7324.8224.620.49%319,938
Sep 25, 202425.1825.1824.6724.7024.50-1.71%324,825
Sep 24, 202425.4125.4925.0525.1324.93-0.75%530,254
Sep 23, 202425.6625.7225.2725.3225.11-0.51%384,465
Sep 20, 202425.9126.0225.4325.4525.24-2.53%1,824,025
Sep 19, 202426.0526.2025.6726.1125.902.84%339,148
Sep 18, 202425.3926.3125.1125.3925.18-424,120
Sep 17, 202425.5626.1125.3225.3925.180.08%422,144
Sep 16, 202425.2125.4524.8625.3725.160.91%311,062
Sep 13, 202424.9525.1624.8425.1424.942.11%280,074
Sep 12, 202424.7224.7724.3924.6224.420.12%283,280
Sep 11, 202424.8725.0824.1324.5924.39-2.23%402,811
Sep 10, 202425.3625.3924.6825.1524.95-0.67%304,065
Sep 9, 202425.2425.4125.0925.3225.110.28%434,199
Sep 6, 202425.7025.8325.1125.2525.05-1.60%231,979
Sep 5, 202426.1626.1625.5025.6625.45-1.19%416,483
Sep 4, 202426.1226.3925.8525.9725.76-0.57%336,335
Sep 3, 202426.1926.5626.0726.1225.91-1.32%411,905
Aug 30, 202426.2726.5226.0426.4726.26-0.19%311,741
Aug 29, 202426.7826.8426.3926.5226.07-0.23%379,689
Aug 28, 202426.0826.8126.0826.5826.131.45%342,226
Aug 27, 202426.4826.4826.1226.2025.75-1.43%263,250
Aug 26, 202427.1827.1826.5226.5826.13-0.71%306,720
Aug 23, 202425.7027.0325.5526.7726.315.10%775,943
Aug 22, 202425.2425.5125.1425.4725.040.63%174,854
Aug 21, 202425.2825.3725.0725.3124.880.60%234,690
Aug 20, 202425.4425.4725.1325.1624.73-1.18%295,141
Aug 19, 202425.0825.5124.9825.4625.031.68%291,085
Aug 16, 202424.5325.2424.1325.0424.611.75%464,510
Aug 15, 202424.6825.0324.5424.6124.192.12%406,819
Aug 14, 202424.3524.3523.8824.1023.69-0.78%258,026
Aug 13, 202424.2724.3623.7824.2923.881.34%381,427
Aug 12, 202424.5424.6723.7423.9723.56-0.99%249,036
Aug 9, 202424.3124.3323.9424.2123.80-0.78%210,727
Aug 8, 202424.3424.4124.0024.4023.981.62%244,069
Aug 7, 202424.6524.6523.9524.0123.60-0.99%225,237
Aug 6, 202424.3024.5423.9324.2523.84-0.37%374,788
Aug 5, 202424.2124.7323.4524.3423.93-3.49%632,049
Aug 2, 202425.2025.5924.7725.2224.79-3.63%775,480
Aug 1, 202427.3627.3625.8626.1725.72-4.35%755,208