First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
25.69
-0.27 (-1.04%)
Sep 15, 2025, 11:50 AM EDT - Market open
First Financial Bancorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.00 | 26.12 | 25.82 | 25.96 | 25.96 | -0.73% | 556,928 |
| Sep 11, 2025 | 26.12 | 26.31 | 25.98 | 26.15 | 26.15 | - | 627,355 |
| Sep 10, 2025 | 25.85 | 26.18 | 25.70 | 26.15 | 26.15 | 0.97% | 722,732 |
| Sep 9, 2025 | 26.20 | 26.39 | 25.84 | 25.90 | 25.90 | -1.67% | 383,807 |
| Sep 8, 2025 | 26.44 | 26.51 | 25.97 | 26.34 | 26.34 | -0.15% | 401,842 |
| Sep 5, 2025 | 26.86 | 27.05 | 26.20 | 26.38 | 26.38 | -1.20% | 316,241 |
| Sep 4, 2025 | 26.33 | 26.71 | 26.17 | 26.70 | 26.70 | 1.95% | 389,272 |
| Sep 3, 2025 | 26.11 | 26.50 | 26.01 | 26.19 | 26.19 | -0.34% | 327,641 |
| Sep 2, 2025 | 26.04 | 26.29 | 25.84 | 26.28 | 26.28 | -0.76% | 383,776 |
| Aug 29, 2025 | 26.57 | 26.69 | 26.45 | 26.48 | 26.23 | -0.19% | 348,950 |
| Aug 28, 2025 | 26.93 | 26.93 | 26.44 | 26.53 | 26.28 | -0.97% | 382,884 |
| Aug 27, 2025 | 26.58 | 26.94 | 26.58 | 26.79 | 26.54 | 0.79% | 416,465 |
| Aug 26, 2025 | 26.42 | 26.81 | 26.29 | 26.58 | 26.33 | 0.30% | 514,308 |
| Aug 25, 2025 | 26.39 | 26.69 | 26.39 | 26.50 | 26.25 | -0.19% | 552,501 |
| Aug 22, 2025 | 25.72 | 26.66 | 25.63 | 26.55 | 26.30 | 4.08% | 680,021 |
| Aug 21, 2025 | 25.26 | 25.64 | 25.25 | 25.51 | 25.27 | 0.35% | 626,055 |
| Aug 20, 2025 | 25.19 | 25.47 | 25.12 | 25.42 | 25.18 | 1.15% | 1,017,478 |
| Aug 19, 2025 | 24.79 | 25.20 | 24.74 | 25.13 | 24.89 | 1.82% | 463,193 |
| Aug 18, 2025 | 24.63 | 24.70 | 24.45 | 24.68 | 24.45 | 0.08% | 310,825 |
| Aug 15, 2025 | 25.00 | 25.00 | 24.60 | 24.66 | 24.43 | -1.08% | 621,970 |
| Aug 14, 2025 | 24.93 | 25.00 | 24.63 | 24.93 | 24.70 | -1.03% | 488,835 |
| Aug 13, 2025 | 24.66 | 25.25 | 24.48 | 25.19 | 24.95 | 2.77% | 618,889 |
| Aug 12, 2025 | 23.86 | 24.52 | 23.85 | 24.51 | 24.28 | 3.72% | 467,762 |
| Aug 11, 2025 | 23.69 | 23.80 | 23.53 | 23.63 | 23.41 | -0.25% | 260,794 |
| Aug 8, 2025 | 23.77 | 23.85 | 23.53 | 23.69 | 23.47 | 0.59% | 184,378 |
| Aug 7, 2025 | 24.05 | 24.05 | 23.41 | 23.55 | 23.33 | -0.63% | 237,512 |
| Aug 6, 2025 | 24.01 | 24.02 | 23.70 | 23.70 | 23.48 | -0.92% | 245,729 |
| Aug 5, 2025 | 23.91 | 23.99 | 23.50 | 23.92 | 23.70 | 0.13% | 336,444 |
| Aug 4, 2025 | 23.62 | 23.90 | 23.55 | 23.89 | 23.67 | 1.06% | 221,916 |
| Aug 1, 2025 | 23.99 | 24.16 | 23.39 | 23.64 | 23.42 | -2.48% | 396,002 |
| Jul 31, 2025 | 24.32 | 24.39 | 24.04 | 24.24 | 24.01 | -1.02% | 413,882 |
| Jul 30, 2025 | 24.99 | 25.06 | 24.37 | 24.49 | 24.26 | -1.80% | 339,323 |
| Jul 29, 2025 | 25.47 | 25.57 | 24.90 | 24.94 | 24.71 | -1.07% | 380,685 |
| Jul 28, 2025 | 24.95 | 25.44 | 24.92 | 25.21 | 24.97 | 1.41% | 462,053 |
| Jul 25, 2025 | 24.44 | 25.04 | 24.02 | 24.86 | 24.63 | 4.28% | 882,297 |
| Jul 24, 2025 | 24.28 | 24.41 | 23.79 | 23.84 | 23.62 | -1.97% | 416,836 |
| Jul 23, 2025 | 24.82 | 24.88 | 24.23 | 24.32 | 24.09 | -1.22% | 286,981 |
| Jul 22, 2025 | 24.88 | 25.08 | 24.57 | 24.62 | 24.39 | 0.12% | 412,573 |
| Jul 21, 2025 | 24.88 | 25.09 | 24.55 | 24.59 | 24.36 | -1.09% | 354,075 |
| Jul 18, 2025 | 25.08 | 25.30 | 24.73 | 24.86 | 24.63 | -0.24% | 365,253 |
| Jul 17, 2025 | 24.76 | 25.13 | 24.76 | 24.92 | 24.69 | 0.48% | 643,550 |
| Jul 16, 2025 | 24.99 | 24.99 | 24.44 | 24.80 | 24.57 | 0.20% | 338,077 |
| Jul 15, 2025 | 25.67 | 25.78 | 24.75 | 24.75 | 24.52 | -4.00% | 320,208 |
| Jul 14, 2025 | 25.40 | 25.79 | 25.38 | 25.78 | 25.54 | 1.30% | 227,569 |
| Jul 11, 2025 | 25.63 | 25.63 | 25.42 | 25.45 | 25.21 | -1.13% | 280,776 |
| Jul 10, 2025 | 25.63 | 26.00 | 25.63 | 25.74 | 25.50 | 0.08% | 272,899 |
| Jul 9, 2025 | 25.78 | 25.83 | 25.48 | 25.72 | 25.48 | -0.08% | 429,898 |
| Jul 8, 2025 | 25.44 | 26.00 | 25.44 | 25.74 | 25.50 | 0.98% | 387,997 |
| Jul 7, 2025 | 25.66 | 25.97 | 25.33 | 25.49 | 25.25 | -1.43% | 382,823 |
| Jul 3, 2025 | 26.00 | 26.05 | 25.61 | 25.86 | 25.62 | 0.94% | 258,507 |