Skip to main content
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
23.95
+0.55 (2.33%)
At close: Jun 6, 2025, 4:00 PM
23.96
+0.02 (0.06%)
After-hours: Jun 6, 2025, 4:20 PM EDT

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.8524.2223.5823.9623.962.39%340,448
Jun 5, 202523.4523.4923.2523.4023.40-0.26%283,758
Jun 4, 202523.8524.2023.4423.4623.46-1.76%246,025
Jun 3, 202523.5124.0023.5023.8823.880.93%387,805
Jun 2, 202523.7923.7923.4223.6623.66-2.07%418,292
May 30, 202524.1524.3824.0224.1623.92-0.45%547,946
May 29, 202524.2024.2723.9324.2724.030.58%391,860
May 28, 202524.4824.5324.0824.1323.89-1.59%246,542
May 27, 202524.2324.5223.9824.5224.272.21%371,487
May 23, 202523.5924.0823.5923.9923.75-0.50%292,049
May 22, 202524.0024.3724.0024.1123.87-0.45%279,640
May 21, 202524.5324.7324.2024.2223.98-2.69%241,854
May 20, 202524.9825.0824.4624.8924.64-0.64%227,122
May 19, 202524.8425.0924.7325.0524.80-0.20%234,430
May 16, 202525.0325.1724.8025.1024.850.16%332,587
May 15, 202525.0825.2124.9025.0624.810.16%236,791
May 14, 202525.0525.2324.7025.0224.77-0.67%254,487
May 13, 202525.0525.2824.9625.1924.940.48%235,904
May 12, 202525.0225.3524.7525.0724.824.15%329,953
May 9, 202524.4924.4924.0224.0723.83-0.78%184,279
May 8, 202523.9824.5123.8424.2624.022.06%308,578
May 7, 202523.9624.0223.6523.7723.530.13%285,088
May 6, 202523.6723.9723.4623.7423.50-0.92%230,404
May 5, 202524.0024.2923.7923.9623.72-0.17%311,112
May 2, 202523.6224.0823.4524.0023.762.83%325,056
May 1, 202523.1123.5422.8523.3423.110.82%319,085
Apr 30, 202523.0423.3222.6323.1522.92-1.15%471,147
Apr 29, 202523.0923.5222.8623.4223.191.08%507,744
Apr 28, 202522.9023.2122.7223.1722.941.05%515,121
Apr 25, 202523.2023.5522.5522.9322.70-4.46%710,024
Apr 24, 202524.2024.2023.5224.0023.760.71%549,034
Apr 23, 202523.8224.4023.6423.8323.591.84%451,598
Apr 22, 202522.7923.4722.5523.4023.173.40%413,878
Apr 21, 202522.5122.7322.4022.6322.40-0.09%428,303
Apr 17, 202522.3822.7122.0722.6522.421.12%1,677,141
Apr 16, 202522.2922.5522.0522.4022.18-0.40%711,272
Apr 15, 202522.1522.7122.0822.4922.261.72%347,510
Apr 14, 202522.3922.9021.5422.1121.890.27%532,461
Apr 11, 202521.9222.4921.6322.0521.83-0.54%395,645
Apr 10, 202522.7623.5321.5022.1721.95-5.01%635,265
Apr 9, 202521.8923.8921.4723.3423.115.61%678,789
Apr 8, 202522.8223.1421.7222.1021.88-560,590
Apr 7, 202521.8823.0421.1022.1021.88-0.09%675,339
Apr 4, 202521.9222.3221.3322.1221.90-3.32%570,346
Apr 3, 202524.0724.4322.8222.8822.65-8.84%512,743
Apr 2, 202524.5425.1324.4625.1024.851.13%422,674
Apr 1, 202524.8624.9224.4824.8224.57-0.64%270,414
Mar 31, 202524.6025.0124.4424.9824.730.73%401,721
Mar 28, 202525.1825.2724.5924.8024.55-1.94%293,375
Mar 27, 202525.3825.4525.0925.2925.04-0.12%300,069