First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
24.03
+0.38 (1.61%)
Nov 7, 2025, 4:00 PM EST - Market closed
First Financial Bancorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.71 | 24.05 | 23.51 | 24.03 | 24.03 | 1.61% | 401,541 |
| Nov 6, 2025 | 23.82 | 23.97 | 23.57 | 23.65 | 23.65 | -1.29% | 321,342 |
| Nov 5, 2025 | 23.65 | 24.06 | 23.54 | 23.96 | 23.96 | 1.61% | 396,170 |
| Nov 4, 2025 | 23.52 | 23.67 | 23.39 | 23.58 | 23.58 | -0.38% | 558,416 |
| Nov 3, 2025 | 23.37 | 24.17 | 23.06 | 23.67 | 23.67 | 1.11% | 577,197 |
| Oct 31, 2025 | 23.38 | 23.56 | 23.17 | 23.41 | 23.41 | -0.55% | 458,673 |
| Oct 30, 2025 | 23.53 | 23.89 | 23.37 | 23.54 | 23.54 | -0.17% | 534,733 |
| Oct 29, 2025 | 23.97 | 24.24 | 23.40 | 23.58 | 23.58 | -1.95% | 739,495 |
| Oct 28, 2025 | 23.89 | 24.24 | 23.77 | 24.05 | 24.05 | 0.08% | 344,766 |
| Oct 27, 2025 | 24.22 | 24.33 | 23.82 | 24.03 | 24.03 | -0.25% | 447,646 |
| Oct 24, 2025 | 24.30 | 24.83 | 23.58 | 24.09 | 24.09 | -0.95% | 661,007 |
| Oct 23, 2025 | 24.33 | 24.37 | 24.03 | 24.32 | 24.32 | -0.12% | 461,070 |
| Oct 22, 2025 | 24.49 | 24.58 | 24.17 | 24.35 | 24.35 | - | 424,984 |
| Oct 21, 2025 | 24.23 | 24.38 | 24.11 | 24.35 | 24.35 | 0.21% | 406,995 |
| Oct 20, 2025 | 23.92 | 24.37 | 23.75 | 24.30 | 24.30 | 2.45% | 440,269 |
| Oct 17, 2025 | 23.52 | 23.74 | 23.27 | 23.72 | 23.72 | 1.98% | 623,844 |
| Oct 16, 2025 | 24.91 | 25.04 | 23.12 | 23.26 | 23.26 | -7.63% | 585,769 |
| Oct 15, 2025 | 25.79 | 25.82 | 25.00 | 25.18 | 25.18 | -1.83% | 387,043 |
| Oct 14, 2025 | 24.67 | 25.80 | 24.67 | 25.65 | 25.65 | 2.89% | 363,975 |
| Oct 13, 2025 | 24.68 | 24.97 | 24.50 | 24.93 | 24.93 | 2.21% | 390,372 |
| Oct 10, 2025 | 25.60 | 25.82 | 24.35 | 24.39 | 24.39 | -4.32% | 531,553 |
| Oct 9, 2025 | 25.68 | 25.76 | 25.36 | 25.49 | 25.49 | -1.09% | 356,928 |
| Oct 8, 2025 | 25.88 | 25.88 | 25.56 | 25.77 | 25.77 | -0.31% | 349,548 |
| Oct 7, 2025 | 26.50 | 26.50 | 25.78 | 25.85 | 25.85 | -0.62% | 632,556 |
| Oct 6, 2025 | 26.16 | 26.45 | 25.88 | 26.01 | 26.01 | -0.23% | 611,499 |
| Oct 3, 2025 | 25.59 | 26.29 | 25.41 | 26.07 | 26.07 | 2.28% | 852,531 |
| Oct 2, 2025 | 25.22 | 25.50 | 25.00 | 25.49 | 25.49 | 0.67% | 556,744 |
| Oct 1, 2025 | 25.33 | 25.45 | 25.02 | 25.32 | 25.32 | 0.28% | 566,402 |
| Sep 30, 2025 | 25.40 | 25.56 | 24.99 | 25.25 | 25.25 | -0.86% | 378,961 |
| Sep 29, 2025 | 25.82 | 26.14 | 25.38 | 25.47 | 25.47 | -1.36% | 455,009 |
| Sep 26, 2025 | 25.99 | 26.06 | 25.68 | 25.82 | 25.82 | 0.04% | 317,139 |
| Sep 25, 2025 | 25.94 | 25.97 | 25.72 | 25.81 | 25.81 | -0.58% | 404,654 |
| Sep 24, 2025 | 25.84 | 26.09 | 25.79 | 25.96 | 25.96 | 0.54% | 323,319 |
| Sep 23, 2025 | 26.13 | 26.61 | 25.78 | 25.82 | 25.82 | -0.77% | 433,992 |
| Sep 22, 2025 | 26.17 | 26.34 | 25.84 | 26.02 | 26.02 | -1.29% | 548,562 |
| Sep 19, 2025 | 26.36 | 26.38 | 25.88 | 26.36 | 26.36 | - | 2,214,840 |
| Sep 18, 2025 | 25.66 | 26.38 | 25.61 | 26.36 | 26.36 | 3.17% | 421,829 |
| Sep 17, 2025 | 25.49 | 26.20 | 25.46 | 25.55 | 25.55 | 0.47% | 495,411 |
| Sep 16, 2025 | 25.41 | 25.45 | 24.96 | 25.43 | 25.43 | -0.31% | 462,182 |
| Sep 15, 2025 | 26.00 | 26.09 | 25.43 | 25.51 | 25.51 | -1.73% | 473,780 |
| Sep 12, 2025 | 26.00 | 26.12 | 25.82 | 25.96 | 25.96 | -0.73% | 556,928 |
| Sep 11, 2025 | 26.12 | 26.31 | 25.98 | 26.15 | 26.15 | - | 627,355 |
| Sep 10, 2025 | 25.85 | 26.18 | 25.70 | 26.15 | 26.15 | 0.97% | 722,732 |
| Sep 9, 2025 | 26.20 | 26.39 | 25.84 | 25.90 | 25.90 | -1.67% | 383,807 |
| Sep 8, 2025 | 26.44 | 26.51 | 25.97 | 26.34 | 26.34 | -0.15% | 401,842 |
| Sep 5, 2025 | 26.86 | 27.05 | 26.20 | 26.38 | 26.38 | -1.20% | 316,241 |
| Sep 4, 2025 | 26.33 | 26.71 | 26.17 | 26.70 | 26.70 | 1.95% | 389,272 |
| Sep 3, 2025 | 26.11 | 26.50 | 26.01 | 26.19 | 26.19 | -0.34% | 327,641 |
| Sep 2, 2025 | 26.04 | 26.29 | 25.84 | 26.28 | 26.28 | -0.76% | 383,776 |
| Aug 29, 2025 | 26.57 | 26.69 | 26.45 | 26.48 | 26.23 | -0.19% | 348,950 |