Skip to main content
logo
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
26.36
-0.34 (-1.29%)
At close: Sep 5, 2025, 4:00 PM
26.38
+0.02 (0.09%)
After-hours: Sep 5, 2025, 4:41 PM EDT

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202526.8627.0526.2026.3826.38-1.20%316,241
Sep 4, 202526.3326.7126.1726.7026.701.95%389,272
Sep 3, 202526.1126.5026.0126.1926.19-0.34%327,641
Sep 2, 202526.0426.2925.8426.2826.28-0.76%383,776
Aug 29, 202526.5726.6926.4526.4826.23-0.19%348,950
Aug 28, 202526.9326.9326.4426.5326.28-0.97%382,884
Aug 27, 202526.5826.9426.5826.7926.540.79%416,465
Aug 26, 202526.4226.8126.2926.5826.330.30%514,308
Aug 25, 202526.3926.6926.3926.5026.25-0.19%552,501
Aug 22, 202525.7226.6625.6326.5526.304.08%680,021
Aug 21, 202525.2625.6425.2525.5125.270.35%626,055
Aug 20, 202525.1925.4725.1225.4225.181.15%1,017,478
Aug 19, 202524.7925.2024.7425.1324.891.82%463,193
Aug 18, 202524.6324.7024.4524.6824.450.08%310,825
Aug 15, 202525.0025.0024.6024.6624.43-1.08%621,970
Aug 14, 202524.9325.0024.6324.9324.70-1.03%488,835
Aug 13, 202524.6625.2524.4825.1924.952.77%618,889
Aug 12, 202523.8624.5223.8524.5124.283.72%467,762
Aug 11, 202523.6923.8023.5323.6323.41-0.25%260,794
Aug 8, 202523.7723.8523.5323.6923.470.59%184,378
Aug 7, 202524.0524.0523.4123.5523.33-0.63%237,512
Aug 6, 202524.0124.0223.7023.7023.48-0.92%245,729
Aug 5, 202523.9123.9923.5023.9223.700.13%336,444
Aug 4, 202523.6223.9023.5523.8923.671.06%221,916
Aug 1, 202523.9924.1623.3923.6423.42-2.48%396,002
Jul 31, 202524.3224.3924.0424.2424.01-1.02%413,882
Jul 30, 202524.9925.0624.3724.4924.26-1.80%339,323
Jul 29, 202525.4725.5724.9024.9424.71-1.07%380,685
Jul 28, 202524.9525.4424.9225.2124.971.41%462,053
Jul 25, 202524.4425.0424.0224.8624.634.28%882,297
Jul 24, 202524.2824.4123.7923.8423.62-1.97%416,836
Jul 23, 202524.8224.8824.2324.3224.09-1.22%286,981
Jul 22, 202524.8825.0824.5724.6224.390.12%412,573
Jul 21, 202524.8825.0924.5524.5924.36-1.09%354,075
Jul 18, 202525.0825.3024.7324.8624.63-0.24%365,253
Jul 17, 202524.7625.1324.7624.9224.690.48%643,550
Jul 16, 202524.9924.9924.4424.8024.570.20%338,077
Jul 15, 202525.6725.7824.7524.7524.52-4.00%320,208
Jul 14, 202525.4025.7925.3825.7825.541.30%227,569
Jul 11, 202525.6325.6325.4225.4525.21-1.13%280,776
Jul 10, 202525.6326.0025.6325.7425.500.08%272,899
Jul 9, 202525.7825.8325.4825.7225.48-0.08%429,898
Jul 8, 202525.4426.0025.4425.7425.500.98%387,997
Jul 7, 202525.6625.9725.3325.4925.25-1.43%382,823
Jul 3, 202526.0026.0525.6125.8625.620.94%258,507
Jul 2, 202525.2425.6225.0925.6225.382.07%516,902
Jul 1, 202524.2425.4124.2125.1024.863.46%323,262
Jun 30, 202524.5924.6824.2524.2624.03-0.37%463,372
Jun 27, 202524.5924.7024.3224.3524.12-0.81%919,117
Jun 26, 202524.1924.5823.8224.5524.321.99%455,609