Skip to main content
logo
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
27.12
-0.13 (-0.48%)
Mar 9, 2026, 4:00 PM EDT - Market closed

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.7027.3326.0627.1227.12-0.48%1,198,395
Mar 6, 202627.0227.2826.5727.2527.25-1.80%650,906
Mar 5, 202627.7728.0327.2927.7527.75-1.03%704,965
Mar 4, 202627.9728.4927.7628.0428.040.07%717,357
Mar 3, 202627.3828.2427.2528.0228.02-0.64%889,065
Mar 2, 202627.5428.4027.1928.2028.200.46%991,698
Feb 27, 202628.8429.0027.9728.0727.82-4.52%1,230,174
Feb 26, 202629.5630.0829.1029.4029.14-0.03%498,529
Feb 25, 202629.1129.5328.7929.4129.152.01%549,324
Feb 24, 202628.7729.0628.4028.8328.570.07%623,727
Feb 23, 202630.2030.4428.6328.8128.55-5.11%802,044
Feb 20, 202629.9730.3629.5930.3630.091.34%587,575
Feb 19, 202630.3330.4229.6829.9629.69-0.79%600,283
Feb 18, 202630.3931.0630.0530.2029.93-0.82%510,039
Feb 17, 202630.3530.9330.1130.4530.180.46%696,917
Feb 13, 202630.1430.5629.7830.3130.040.40%606,578
Feb 12, 202630.6230.9629.6630.1929.92-0.85%693,918
Feb 11, 202631.0031.3830.1630.4530.18-1.17%613,370
Feb 10, 202631.0331.3230.5030.8130.54-1.12%978,789
Feb 9, 202630.7331.3630.3131.1630.880.84%847,727
Feb 6, 202630.2930.9930.1830.9030.622.79%943,017
Feb 5, 202630.1130.5529.2630.0629.79-0.20%848,032
Feb 4, 202629.7130.5629.5730.1229.852.24%733,949
Feb 3, 202629.1729.9429.0129.4629.200.99%1,111,253
Feb 2, 202628.5729.6828.5429.1728.911.50%1,130,950
Jan 30, 202628.7628.9028.3728.7428.48-0.21%2,344,045
Jan 29, 202626.9928.8426.9628.8028.545.88%2,102,575
Jan 28, 202627.3327.7227.1727.2026.96-0.33%1,872,876
Jan 27, 202627.1927.4727.0527.2927.050.55%1,115,981
Jan 26, 202626.9027.2626.6627.1426.901.12%1,038,522
Jan 23, 202627.5527.6126.7726.8426.60-2.47%1,242,091
Jan 22, 202627.6928.0227.3927.5227.27-0.58%919,067
Jan 21, 202626.6227.7226.4727.6827.434.77%1,320,847
Jan 20, 202626.2226.7026.2226.4226.18-0.86%1,075,284
Jan 16, 202626.7326.8426.5326.6526.41-0.60%2,720,418
Jan 15, 202625.9326.8725.9326.8126.573.31%1,247,570
Jan 14, 202625.5826.0425.4025.9525.722.29%1,006,850
Jan 13, 202625.6125.7425.3125.3725.14-0.43%490,397
Jan 12, 202625.6025.7025.3525.4825.25-1.24%620,829
Jan 9, 202626.0926.2725.7325.8025.57-1.11%437,800
Jan 8, 202625.2726.2825.2726.0925.862.68%676,270
Jan 7, 202625.6025.6425.2025.4125.18-0.55%667,144
Jan 6, 202625.5625.6625.1425.5525.32-0.39%878,525
Jan 5, 202624.9826.0324.9025.6525.422.23%1,284,354
Jan 2, 202625.0525.2024.5925.0924.870.28%1,819,800
Dec 31, 202525.3025.3625.0125.0224.80-0.91%1,244,464
Dec 30, 202525.4325.4725.2525.2525.03-0.75%671,795
Dec 29, 202525.7225.9225.3125.4425.21-1.09%591,715
Dec 26, 202525.8025.9525.6225.7225.49-0.31%451,126
Dec 24, 202525.7625.8825.6225.8025.57-0.12%266,894