First Financial Bancorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	27.52	27.52	27.20	27.46	-	0.77%	136,357
Mar 27, 2026	27.53	27.76	27.23	27.25	27.25	-1.62%	616,552
Mar 26, 2026	27.35	27.77	27.35	27.70	27.70	0.22%	609,877
Mar 25, 2026	27.60	27.70	27.32	27.64	27.64	1.17%	591,505
Mar 24, 2026	26.85	27.65	26.85	27.32	27.32	0.92%	699,966
Mar 23, 2026	27.15	27.78	27.00	27.07	27.07	1.39%	888,208
Mar 20, 2026	26.87	26.87	26.47	26.70	26.70	-0.07%	2,689,671
Mar 19, 2026	26.35	26.85	26.20	26.72	26.72	0.83%	748,933
Mar 18, 2026	26.76	26.94	26.45	26.50	26.50	-1.27%	1,018,607
Mar 17, 2026	27.14	27.58	26.64	26.84	26.84	-0.26%	689,986
Mar 16, 2026	27.25	27.41	26.90	26.91	26.91	-0.04%	755,636
Mar 13, 2026	27.22	27.24	26.70	26.92	26.92	-0.41%	623,086
Mar 12, 2026	26.41	27.07	26.22	27.03	27.03	0.30%	727,439
Mar 11, 2026	27.03	27.52	26.61	26.95	26.95	-0.92%	945,405
Mar 10, 2026	26.92	27.83	26.71	27.20	27.20	0.29%	922,324
Mar 9, 2026	26.70	27.33	26.06	27.12	27.12	-0.48%	1,198,395
Mar 6, 2026	27.02	27.28	26.57	27.25	27.25	-1.80%	651,268
Mar 5, 2026	27.77	28.03	27.29	27.75	27.75	-1.03%	705,665
Mar 4, 2026	27.97	28.49	27.76	28.04	28.04	0.07%	727,439
Mar 3, 2026	27.38	28.24	27.25	28.02	28.02	-0.64%	889,264
Mar 2, 2026	27.54	28.40	27.19	28.20	28.20	0.46%	991,699
Feb 27, 2026	28.84	29.00	27.97	28.07	27.82	-4.52%	1,230,174
Feb 26, 2026	29.56	30.08	29.10	29.40	29.14	-0.03%	498,529
Feb 25, 2026	29.11	29.53	28.79	29.41	29.15	2.01%	549,324
Feb 24, 2026	28.77	29.06	28.40	28.83	28.57	0.07%	623,727
Feb 23, 2026	30.20	30.44	28.63	28.81	28.55	-5.11%	802,044
Feb 20, 2026	29.97	30.36	29.59	30.36	30.09	1.34%	587,575
Feb 19, 2026	30.33	30.42	29.68	29.96	29.69	-0.79%	600,283
Feb 18, 2026	30.39	31.06	30.05	30.20	29.93	-0.82%	510,039
Feb 17, 2026	30.35	30.93	30.11	30.45	30.18	0.46%	696,917
Feb 13, 2026	30.14	30.56	29.78	30.31	30.04	0.40%	606,578
Feb 12, 2026	30.62	30.96	29.66	30.19	29.92	-0.85%	693,918
Feb 11, 2026	31.00	31.38	30.16	30.45	30.18	-1.17%	613,370
Feb 10, 2026	31.03	31.32	30.50	30.81	30.54	-1.12%	978,789
Feb 9, 2026	30.73	31.36	30.31	31.16	30.88	0.84%	847,727
Feb 6, 2026	30.29	30.99	30.18	30.90	30.62	2.79%	943,017
Feb 5, 2026	30.11	30.55	29.26	30.06	29.79	-0.20%	848,032
Feb 4, 2026	29.71	30.56	29.57	30.12	29.85	2.24%	733,949
Feb 3, 2026	29.17	29.94	29.01	29.46	29.20	0.99%	1,111,253
Feb 2, 2026	28.57	29.68	28.54	29.17	28.91	1.50%	1,130,950
Jan 30, 2026	28.76	28.90	28.37	28.74	28.48	-0.21%	2,344,045
Jan 29, 2026	26.99	28.84	26.96	28.80	28.54	5.88%	2,102,575
Jan 28, 2026	27.33	27.72	27.17	27.20	26.96	-0.33%	1,872,876
Jan 27, 2026	27.19	27.47	27.05	27.29	27.05	0.55%	1,115,981
Jan 26, 2026	26.90	27.26	26.66	27.14	26.90	1.12%	1,038,522
Jan 23, 2026	27.55	27.61	26.77	26.84	26.60	-2.47%	1,242,091
Jan 22, 2026	27.69	28.02	27.39	27.52	27.27	-0.58%	919,067
Jan 21, 2026	26.62	27.72	26.47	27.68	27.43	4.77%	1,320,847
Jan 20, 2026	26.22	26.70	26.22	26.42	26.18	-0.86%	1,075,284
Jan 16, 2026	26.73	26.84	26.53	26.65	26.41	-0.60%	2,720,418