First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
24.82
+0.12 (0.49%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 25.07 | 25.69 | 24.73 | 24.82 | 24.82 | 0.49% | 319,938 |
| Sep 25, 2024 | 25.18 | 25.18 | 24.67 | 24.70 | 24.70 | -1.71% | 324,825 |
| Sep 24, 2024 | 25.41 | 25.49 | 25.05 | 25.13 | 25.13 | -0.75% | 530,254 |
| Sep 23, 2024 | 25.66 | 25.72 | 25.27 | 25.32 | 25.32 | -0.51% | 384,465 |
| Sep 20, 2024 | 25.91 | 26.02 | 25.43 | 25.45 | 25.45 | -2.53% | 1,824,025 |
| Sep 19, 2024 | 26.05 | 26.20 | 25.67 | 26.11 | 26.11 | 2.84% | 339,148 |
| Sep 18, 2024 | 25.39 | 26.31 | 25.11 | 25.39 | 25.39 | - | 424,120 |
| Sep 17, 2024 | 25.56 | 26.11 | 25.32 | 25.39 | 25.39 | 0.08% | 422,144 |
| Sep 16, 2024 | 25.21 | 25.45 | 24.86 | 25.37 | 25.37 | 0.91% | 311,062 |
| Sep 13, 2024 | 24.95 | 25.16 | 24.84 | 25.14 | 25.14 | 2.11% | 280,074 |
| Sep 12, 2024 | 24.72 | 24.77 | 24.39 | 24.62 | 24.62 | 0.12% | 283,280 |
| Sep 11, 2024 | 24.87 | 25.08 | 24.13 | 24.59 | 24.59 | -2.23% | 402,811 |
| Sep 10, 2024 | 25.36 | 25.39 | 24.68 | 25.15 | 25.15 | -0.67% | 304,065 |
| Sep 9, 2024 | 25.24 | 25.41 | 25.09 | 25.32 | 25.32 | 0.28% | 434,199 |
| Sep 6, 2024 | 25.70 | 25.83 | 25.11 | 25.25 | 25.25 | -1.60% | 231,979 |
| Sep 5, 2024 | 26.16 | 26.16 | 25.50 | 25.66 | 25.66 | -1.19% | 416,483 |
| Sep 4, 2024 | 26.12 | 26.39 | 25.85 | 25.97 | 25.97 | -0.57% | 336,335 |
| Sep 3, 2024 | 26.19 | 26.56 | 26.07 | 26.12 | 26.12 | -1.32% | 411,905 |
| Aug 30, 2024 | 26.27 | 26.52 | 26.04 | 26.47 | 26.47 | -0.19% | 311,741 |
| Aug 29, 2024 | 26.78 | 26.84 | 26.39 | 26.52 | 26.28 | -0.23% | 379,689 |
| Aug 28, 2024 | 26.08 | 26.81 | 26.08 | 26.58 | 26.34 | 1.45% | 342,226 |
| Aug 27, 2024 | 26.48 | 26.48 | 26.12 | 26.20 | 25.97 | -1.43% | 263,250 |
| Aug 26, 2024 | 27.18 | 27.18 | 26.52 | 26.58 | 26.34 | -0.71% | 306,720 |
| Aug 23, 2024 | 25.70 | 27.03 | 25.55 | 26.77 | 26.53 | 5.10% | 775,943 |
| Aug 22, 2024 | 25.24 | 25.51 | 25.14 | 25.47 | 25.24 | 0.63% | 174,854 |
| Aug 21, 2024 | 25.28 | 25.37 | 25.07 | 25.31 | 25.08 | 0.60% | 234,690 |
| Aug 20, 2024 | 25.44 | 25.47 | 25.13 | 25.16 | 24.93 | -1.18% | 295,141 |
| Aug 19, 2024 | 25.08 | 25.51 | 24.98 | 25.46 | 25.23 | 1.68% | 291,085 |
| Aug 16, 2024 | 24.53 | 25.24 | 24.13 | 25.04 | 24.82 | 1.75% | 464,510 |
| Aug 15, 2024 | 24.68 | 25.03 | 24.54 | 24.61 | 24.39 | 2.12% | 406,819 |
| Aug 14, 2024 | 24.35 | 24.35 | 23.88 | 24.10 | 23.88 | -0.78% | 258,026 |
| Aug 13, 2024 | 24.27 | 24.36 | 23.78 | 24.29 | 24.07 | 1.34% | 381,427 |
| Aug 12, 2024 | 24.54 | 24.67 | 23.74 | 23.97 | 23.76 | -0.99% | 249,036 |
| Aug 9, 2024 | 24.31 | 24.33 | 23.94 | 24.21 | 23.99 | -0.78% | 210,727 |
| Aug 8, 2024 | 24.34 | 24.41 | 24.00 | 24.40 | 24.18 | 1.62% | 244,069 |
| Aug 7, 2024 | 24.65 | 24.65 | 23.95 | 24.01 | 23.79 | -0.99% | 225,237 |
| Aug 6, 2024 | 24.30 | 24.54 | 23.93 | 24.25 | 24.03 | -0.37% | 374,788 |
| Aug 5, 2024 | 24.21 | 24.73 | 23.45 | 24.34 | 24.12 | -3.49% | 632,049 |
| Aug 2, 2024 | 25.20 | 25.59 | 24.77 | 25.22 | 24.99 | -3.63% | 775,480 |
| Aug 1, 2024 | 27.36 | 27.36 | 25.86 | 26.17 | 25.94 | -4.35% | 755,208 |
| Jul 31, 2024 | 27.57 | 28.22 | 27.34 | 27.36 | 27.11 | -0.47% | 492,214 |
| Jul 30, 2024 | 27.30 | 27.60 | 27.19 | 27.49 | 27.24 | 0.70% | 367,487 |
| Jul 29, 2024 | 28.23 | 28.25 | 27.27 | 27.30 | 27.06 | -2.81% | 473,791 |
| Jul 26, 2024 | 27.76 | 28.23 | 26.70 | 28.09 | 27.84 | 3.81% | 672,167 |
| Jul 25, 2024 | 26.67 | 27.38 | 26.37 | 27.06 | 26.82 | 2.89% | 566,628 |
| Jul 24, 2024 | 26.61 | 27.09 | 26.27 | 26.30 | 26.06 | -1.42% | 415,308 |
| Jul 23, 2024 | 25.98 | 26.95 | 25.98 | 26.68 | 26.44 | 1.60% | 491,195 |
| Jul 22, 2024 | 25.77 | 26.38 | 25.49 | 26.26 | 26.02 | 0.96% | 390,215 |
| Jul 19, 2024 | 26.02 | 26.69 | 25.88 | 26.01 | 25.78 | -0.36% | 558,383 |
| Jul 18, 2024 | 26.16 | 26.70 | 25.85 | 26.11 | 25.87 | -0.89% | 771,547 |
| Jul 17, 2024 | 25.41 | 26.50 | 25.41 | 26.34 | 26.10 | 3.05% | 616,800 |
| Jul 16, 2024 | 24.71 | 25.88 | 24.67 | 25.56 | 25.33 | 4.45% | 735,726 |
| Jul 15, 2024 | 23.91 | 24.62 | 23.83 | 24.47 | 24.25 | 4.13% | 561,687 |
| Jul 12, 2024 | 23.66 | 23.73 | 23.35 | 23.50 | 23.29 | 0.69% | 426,083 |
| Jul 11, 2024 | 22.95 | 23.46 | 22.71 | 23.34 | 23.13 | 4.06% | 528,116 |
| Jul 10, 2024 | 22.16 | 22.48 | 22.10 | 22.43 | 22.23 | 1.40% | 291,651 |
| Jul 9, 2024 | 21.71 | 22.13 | 21.63 | 22.12 | 21.92 | 1.65% | 344,037 |
| Jul 8, 2024 | 21.86 | 22.00 | 21.66 | 21.76 | 21.56 | 0.28% | 347,214 |
| Jul 5, 2024 | 21.82 | 21.86 | 21.59 | 21.70 | 21.51 | -0.60% | 225,182 |
| Jul 3, 2024 | 22.33 | 22.33 | 21.82 | 21.83 | 21.63 | -2.20% | 169,219 |
| Jul 2, 2024 | 22.13 | 22.42 | 22.13 | 22.32 | 22.12 | 0.77% | 263,530 |
| Jul 1, 2024 | 22.11 | 22.49 | 21.98 | 22.15 | 21.95 | -0.32% | 344,069 |
| Jun 28, 2024 | 22.00 | 22.39 | 21.99 | 22.22 | 22.02 | 2.07% | 974,943 |
| Jun 27, 2024 | 21.61 | 21.79 | 21.48 | 21.77 | 21.57 | 0.83% | 223,747 |
| Jun 26, 2024 | 21.18 | 21.64 | 21.17 | 21.59 | 21.40 | 1.22% | 263,384 |
| Jun 25, 2024 | 21.38 | 21.43 | 21.28 | 21.33 | 21.14 | -0.51% | 277,189 |
| Jun 24, 2024 | 21.16 | 21.57 | 21.05 | 21.44 | 21.25 | 1.71% | 414,513 |
| Jun 21, 2024 | 21.22 | 21.36 | 20.89 | 21.08 | 20.89 | -0.57% | 1,327,951 |
| Jun 20, 2024 | 21.15 | 21.25 | 21.00 | 21.20 | 21.01 | 0.09% | 229,113 |
| Jun 18, 2024 | 21.17 | 21.29 | 21.09 | 21.18 | 20.99 | 0.09% | 232,118 |
| Jun 17, 2024 | 20.90 | 21.18 | 20.69 | 21.16 | 20.97 | 1.24% | 336,909 |
| Jun 14, 2024 | 20.79 | 20.93 | 20.72 | 20.90 | 20.71 | -0.67% | 374,341 |
| Jun 13, 2024 | 21.21 | 21.21 | 20.91 | 21.04 | 20.85 | -1.22% | 319,359 |
| Jun 12, 2024 | 21.42 | 21.83 | 21.10 | 21.30 | 21.11 | 2.35% | 462,632 |
| Jun 11, 2024 | 20.81 | 20.91 | 20.59 | 20.81 | 20.62 | -0.57% | 393,525 |
| Jun 10, 2024 | 21.18 | 21.26 | 20.85 | 20.93 | 20.74 | -2.38% | 404,501 |
| Jun 7, 2024 | 21.48 | 21.56 | 21.28 | 21.44 | 21.25 | -0.88% | 295,874 |
| Jun 6, 2024 | 21.50 | 21.69 | 21.43 | 21.63 | 21.44 | 0.89% | 216,627 |
| Jun 5, 2024 | 21.51 | 21.57 | 21.34 | 21.44 | 21.25 | 0.09% | 322,719 |
| Jun 4, 2024 | 21.50 | 21.65 | 21.38 | 21.42 | 21.23 | -1.24% | 315,543 |
| Jun 3, 2024 | 22.33 | 22.36 | 21.60 | 21.69 | 21.50 | -2.74% | 278,291 |
| May 31, 2024 | 22.14 | 22.37 | 22.14 | 22.30 | 21.87 | 1.00% | 415,680 |
| May 30, 2024 | 22.20 | 22.39 | 22.02 | 22.08 | 21.65 | 0.55% | 423,850 |
| May 29, 2024 | 21.99 | 22.05 | 21.74 | 21.96 | 21.53 | -1.26% | 435,579 |
| May 28, 2024 | 22.69 | 22.74 | 22.03 | 22.24 | 21.81 | -1.55% | 522,558 |
| May 24, 2024 | 22.71 | 22.72 | 22.25 | 22.59 | 22.15 | 0.13% | 534,329 |
| May 23, 2024 | 23.15 | 23.18 | 22.48 | 22.56 | 22.12 | -2.25% | 275,124 |
| May 22, 2024 | 23.28 | 23.35 | 22.91 | 23.08 | 22.63 | -1.03% | 228,453 |
| May 21, 2024 | 23.05 | 23.36 | 23.05 | 23.32 | 22.87 | 0.60% | 198,723 |
| May 20, 2024 | 23.61 | 23.69 | 23.16 | 23.18 | 22.73 | -2.03% | 247,707 |
| May 17, 2024 | 23.74 | 23.93 | 23.62 | 23.66 | 23.20 | 0.21% | 276,887 |
| May 16, 2024 | 23.62 | 23.72 | 23.55 | 23.61 | 23.15 | -0.51% | 257,412 |
| May 15, 2024 | 24.00 | 24.05 | 23.51 | 23.73 | 23.27 | -0.21% | 332,789 |
| May 14, 2024 | 23.94 | 23.99 | 23.57 | 23.78 | 23.32 | 0.55% | 248,253 |
| May 13, 2024 | 23.84 | 23.90 | 23.63 | 23.65 | 23.19 | -0.30% | 281,220 |
| May 10, 2024 | 23.53 | 23.78 | 23.41 | 23.72 | 23.26 | 0.72% | 279,014 |
| May 9, 2024 | 23.36 | 23.60 | 23.30 | 23.55 | 23.09 | 0.94% | 291,192 |
| May 8, 2024 | 23.10 | 23.42 | 23.10 | 23.33 | 22.88 | - | 196,574 |
| May 7, 2024 | 23.40 | 23.54 | 23.31 | 23.33 | 22.88 | -0.17% | 271,358 |
| May 6, 2024 | 23.32 | 23.50 | 23.26 | 23.37 | 22.92 | 0.34% | 279,285 |