Skip to main content
logo
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
26.01
-0.06 (-0.23%)
At close: Oct 6, 2025, 4:00 PM EDT
26.01
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:00 PM EDT

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202526.1626.4525.8825.97--0.38%309,239
Oct 3, 202525.5926.2925.4126.0726.072.28%852,531
Oct 2, 202525.2225.5025.0025.4925.490.67%556,744
Oct 1, 202525.3325.4525.0225.3225.320.28%566,402
Sep 30, 202525.4025.5624.9925.2525.25-0.86%378,961
Sep 29, 202525.8226.1425.3825.4725.47-1.36%455,009
Sep 26, 202525.9926.0625.6825.8225.820.04%317,139
Sep 25, 202525.9425.9725.7225.8125.81-0.58%404,654
Sep 24, 202525.8426.0925.7925.9625.960.54%323,319
Sep 23, 202526.1326.6125.7825.8225.82-0.77%433,992
Sep 22, 202526.1726.3425.8426.0226.02-1.29%548,562
Sep 19, 202526.3626.3825.8826.3626.36-2,214,840
Sep 18, 202525.6626.3825.6126.3626.363.17%421,829
Sep 17, 202525.4926.2025.4625.5525.550.47%495,411
Sep 16, 202525.4125.4524.9625.4325.43-0.31%462,182
Sep 15, 202526.0026.0925.4325.5125.51-1.73%473,780
Sep 12, 202526.0026.1225.8225.9625.96-0.73%556,928
Sep 11, 202526.1226.3125.9826.1526.15-627,355
Sep 10, 202525.8526.1825.7026.1526.150.97%722,732
Sep 9, 202526.2026.3925.8425.9025.90-1.67%383,807
Sep 8, 202526.4426.5125.9726.3426.34-0.15%401,842
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