Skip to main content
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
29.52
+0.85 (2.97%)
Nov 21, 2024, 11:49 AM EST - Market open

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.7628.8428.3228.6728.67-0.42%210,954
Nov 19, 202428.3928.8328.3928.7928.79-0.38%215,440
Nov 18, 202429.1129.2428.8628.9028.90-0.69%270,842
Nov 15, 202429.2629.5028.6529.1029.100.07%334,302
Nov 14, 202429.3329.3628.7629.0829.08-0.17%313,794
Nov 13, 202429.5530.0029.1229.1329.13-0.75%550,133
Nov 12, 202429.5829.9029.2029.3529.35-1.01%400,760
Nov 11, 202429.3030.1129.0129.6529.653.93%386,034
Nov 8, 202428.0428.7827.9028.5328.531.42%442,447
Nov 7, 202429.0029.1628.0028.1328.13-4.32%589,745
Nov 6, 202428.0029.7727.8629.4029.4013.82%1,181,140
Nov 5, 202425.3125.9325.3125.8325.831.85%426,030
Nov 4, 202425.4125.5425.1125.3625.36-1.17%236,007
Nov 1, 202425.7025.9425.5125.6625.660.31%260,089
Oct 31, 202426.0226.1825.5725.5825.58-1.77%307,930
Oct 30, 202425.7326.4125.7326.0426.040.50%314,867
Oct 29, 202426.1926.5325.7325.9125.91-1.60%625,816
Oct 28, 202424.7426.4324.6526.3326.338.00%781,082
Oct 25, 202424.9325.0124.0724.3824.38-4.13%715,460
Oct 24, 202425.4825.5924.9925.4325.43-0.20%478,001
Oct 23, 202425.1125.4925.0025.4825.480.71%554,357
Oct 22, 202425.1325.3224.9125.3025.300.72%382,156
Oct 21, 202426.0326.0925.0725.1225.12-3.53%573,841
Oct 18, 202426.4326.4325.9926.0426.04-1.48%543,287
Oct 17, 202426.1926.4325.9426.4326.430.72%409,660
Oct 16, 202426.0826.4425.9926.2426.241.63%369,082
Oct 15, 202425.5026.4325.4425.8225.821.61%495,113
Oct 14, 202425.2025.5825.0125.4125.410.71%249,786
Oct 11, 202424.5925.4024.5925.2325.233.11%274,883
Oct 10, 202424.3624.5824.2024.4724.47-0.41%308,151
Oct 9, 202424.3024.6924.2424.5724.571.11%296,677
Oct 8, 202424.2824.4724.0724.3024.300.37%453,597
Oct 7, 202424.2024.2624.0524.2124.21-0.37%197,049
Oct 4, 202424.3424.5824.1924.3024.301.33%256,522
Oct 3, 202423.9824.2123.7823.9823.98-0.21%307,369
Oct 2, 202424.2124.6223.9124.0324.03-1.40%350,228
Oct 1, 202425.0425.0424.2124.3724.37-3.41%342,849
Sep 30, 202424.7925.3824.7625.2325.231.69%413,042
Sep 27, 202425.0825.1824.7124.8124.81-0.04%275,246
Sep 26, 202425.0725.6924.7324.8224.820.49%319,938
Sep 25, 202425.1825.1824.6724.7024.70-1.71%324,825
Sep 24, 202425.4125.4925.0525.1325.13-0.75%530,254
Sep 23, 202425.6625.7225.2725.3225.32-0.51%384,465
Sep 20, 202425.9126.0225.4325.4525.45-2.53%1,824,025
Sep 19, 202426.0526.2025.6726.1126.112.84%339,148
Sep 18, 202425.3926.3125.1125.3925.39-424,120
Sep 17, 202425.5626.1125.3225.3925.390.08%422,144
Sep 16, 202425.2125.4524.8625.3725.370.91%311,062
Sep 13, 202424.9525.1624.8425.1425.142.11%280,074
Sep 12, 202424.7224.7724.3924.6224.620.12%283,280
Sep 11, 202424.8725.0824.1324.5924.59-2.23%402,811
Sep 10, 202425.3625.3924.6825.1525.15-0.67%304,065
Sep 9, 202425.2425.4125.0925.3225.320.28%434,199
Sep 6, 202425.7025.8325.1125.2525.25-1.60%231,979
Sep 5, 202426.1626.1625.5025.6625.66-1.19%416,483
Sep 4, 202426.1226.3925.8525.9725.97-0.57%336,335
Sep 3, 202426.1926.5626.0726.1226.12-1.32%411,905
Aug 30, 202426.2726.5226.0426.4726.47-0.19%311,741
Aug 29, 202426.7826.8426.3926.5226.28-0.23%379,689
Aug 28, 202426.0826.8126.0826.5826.341.45%342,226
Aug 27, 202426.4826.4826.1226.2025.97-1.43%263,250
Aug 26, 202427.1827.1826.5226.5826.34-0.71%306,720
Aug 23, 202425.7027.0325.5526.7726.535.10%775,943
Aug 22, 202425.2425.5125.1425.4725.240.63%174,854
Aug 21, 202425.2825.3725.0725.3125.080.60%234,690
Aug 20, 202425.4425.4725.1325.1624.93-1.18%295,141
Aug 19, 202425.0825.5124.9825.4625.231.68%291,085
Aug 16, 202424.5325.2424.1325.0424.821.75%464,510
Aug 15, 202424.6825.0324.5424.6124.392.12%406,819
Aug 14, 202424.3524.3523.8824.1023.88-0.78%258,026
Aug 13, 202424.2724.3623.7824.2924.071.34%381,427
Aug 12, 202424.5424.6723.7423.9723.76-0.99%249,036
Aug 9, 202424.3124.3323.9424.2123.99-0.78%210,727
Aug 8, 202424.3424.4124.0024.4024.181.62%244,069
Aug 7, 202424.6524.6523.9524.0123.79-0.99%225,237
Aug 6, 202424.3024.5423.9324.2524.03-0.37%374,788
Aug 5, 202424.2124.7323.4524.3424.12-3.49%632,049
Aug 2, 202425.2025.5924.7725.2224.99-3.63%775,480
Aug 1, 202427.3627.3625.8626.1725.94-4.35%755,208
Jul 31, 202427.5728.2227.3427.3627.11-0.47%492,214
Jul 30, 202427.3027.6027.1927.4927.240.70%367,487
Jul 29, 202428.2328.2527.2727.3027.06-2.81%473,791
Jul 26, 202427.7628.2326.7028.0927.843.81%672,167
Jul 25, 202426.6727.3826.3727.0626.822.89%566,628
Jul 24, 202426.6127.0926.2726.3026.06-1.42%415,308
Jul 23, 202425.9826.9525.9826.6826.441.60%491,195
Jul 22, 202425.7726.3825.4926.2626.020.96%390,215
Jul 19, 202426.0226.6925.8826.0125.78-0.36%558,383
Jul 18, 202426.1626.7025.8526.1125.87-0.89%771,547
Jul 17, 202425.4126.5025.4126.3426.103.05%616,800
Jul 16, 202424.7125.8824.6725.5625.334.45%735,726
Jul 15, 202423.9124.6223.8324.4724.254.13%561,687
Jul 12, 202423.6623.7323.3523.5023.290.69%426,083
Jul 11, 202422.9523.4622.7123.3423.134.06%528,116
Jul 10, 202422.1622.4822.1022.4322.231.40%291,651
Jul 9, 202421.7122.1321.6322.1221.921.65%344,037
Jul 8, 202421.8622.0021.6621.7621.560.28%347,214
Jul 5, 202421.8221.8621.5921.7021.51-0.60%225,182
Jul 3, 202422.3322.3321.8221.8321.63-2.20%169,219
Jul 2, 202422.1322.4222.1322.3222.120.77%263,530