First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
23.95
+0.55 (2.33%)
At close: Jun 6, 2025, 4:00 PM
23.96
+0.02 (0.06%)
After-hours: Jun 6, 2025, 4:20 PM EDT
First Financial Bancorp. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 23.85 | 24.22 | 23.58 | 23.96 | 23.96 | 2.39% | 340,448 |
Jun 5, 2025 | 23.45 | 23.49 | 23.25 | 23.40 | 23.40 | -0.26% | 283,758 |
Jun 4, 2025 | 23.85 | 24.20 | 23.44 | 23.46 | 23.46 | -1.76% | 246,025 |
Jun 3, 2025 | 23.51 | 24.00 | 23.50 | 23.88 | 23.88 | 0.93% | 387,805 |
Jun 2, 2025 | 23.79 | 23.79 | 23.42 | 23.66 | 23.66 | -2.07% | 418,292 |
May 30, 2025 | 24.15 | 24.38 | 24.02 | 24.16 | 23.92 | -0.45% | 547,946 |
May 29, 2025 | 24.20 | 24.27 | 23.93 | 24.27 | 24.03 | 0.58% | 391,860 |
May 28, 2025 | 24.48 | 24.53 | 24.08 | 24.13 | 23.89 | -1.59% | 246,542 |
May 27, 2025 | 24.23 | 24.52 | 23.98 | 24.52 | 24.27 | 2.21% | 371,487 |
May 23, 2025 | 23.59 | 24.08 | 23.59 | 23.99 | 23.75 | -0.50% | 292,049 |
May 22, 2025 | 24.00 | 24.37 | 24.00 | 24.11 | 23.87 | -0.45% | 279,640 |
May 21, 2025 | 24.53 | 24.73 | 24.20 | 24.22 | 23.98 | -2.69% | 241,854 |
May 20, 2025 | 24.98 | 25.08 | 24.46 | 24.89 | 24.64 | -0.64% | 227,122 |
May 19, 2025 | 24.84 | 25.09 | 24.73 | 25.05 | 24.80 | -0.20% | 234,430 |
May 16, 2025 | 25.03 | 25.17 | 24.80 | 25.10 | 24.85 | 0.16% | 332,587 |
May 15, 2025 | 25.08 | 25.21 | 24.90 | 25.06 | 24.81 | 0.16% | 236,791 |
May 14, 2025 | 25.05 | 25.23 | 24.70 | 25.02 | 24.77 | -0.67% | 254,487 |
May 13, 2025 | 25.05 | 25.28 | 24.96 | 25.19 | 24.94 | 0.48% | 235,904 |
May 12, 2025 | 25.02 | 25.35 | 24.75 | 25.07 | 24.82 | 4.15% | 329,953 |
May 9, 2025 | 24.49 | 24.49 | 24.02 | 24.07 | 23.83 | -0.78% | 184,279 |
May 8, 2025 | 23.98 | 24.51 | 23.84 | 24.26 | 24.02 | 2.06% | 308,578 |
May 7, 2025 | 23.96 | 24.02 | 23.65 | 23.77 | 23.53 | 0.13% | 285,088 |
May 6, 2025 | 23.67 | 23.97 | 23.46 | 23.74 | 23.50 | -0.92% | 230,404 |
May 5, 2025 | 24.00 | 24.29 | 23.79 | 23.96 | 23.72 | -0.17% | 311,112 |
May 2, 2025 | 23.62 | 24.08 | 23.45 | 24.00 | 23.76 | 2.83% | 325,056 |
May 1, 2025 | 23.11 | 23.54 | 22.85 | 23.34 | 23.11 | 0.82% | 319,085 |
Apr 30, 2025 | 23.04 | 23.32 | 22.63 | 23.15 | 22.92 | -1.15% | 471,147 |
Apr 29, 2025 | 23.09 | 23.52 | 22.86 | 23.42 | 23.19 | 1.08% | 507,744 |
Apr 28, 2025 | 22.90 | 23.21 | 22.72 | 23.17 | 22.94 | 1.05% | 515,121 |
Apr 25, 2025 | 23.20 | 23.55 | 22.55 | 22.93 | 22.70 | -4.46% | 710,024 |
Apr 24, 2025 | 24.20 | 24.20 | 23.52 | 24.00 | 23.76 | 0.71% | 549,034 |
Apr 23, 2025 | 23.82 | 24.40 | 23.64 | 23.83 | 23.59 | 1.84% | 451,598 |
Apr 22, 2025 | 22.79 | 23.47 | 22.55 | 23.40 | 23.17 | 3.40% | 413,878 |
Apr 21, 2025 | 22.51 | 22.73 | 22.40 | 22.63 | 22.40 | -0.09% | 428,303 |
Apr 17, 2025 | 22.38 | 22.71 | 22.07 | 22.65 | 22.42 | 1.12% | 1,677,141 |
Apr 16, 2025 | 22.29 | 22.55 | 22.05 | 22.40 | 22.18 | -0.40% | 711,272 |
Apr 15, 2025 | 22.15 | 22.71 | 22.08 | 22.49 | 22.26 | 1.72% | 347,510 |
Apr 14, 2025 | 22.39 | 22.90 | 21.54 | 22.11 | 21.89 | 0.27% | 532,461 |
Apr 11, 2025 | 21.92 | 22.49 | 21.63 | 22.05 | 21.83 | -0.54% | 395,645 |
Apr 10, 2025 | 22.76 | 23.53 | 21.50 | 22.17 | 21.95 | -5.01% | 635,265 |
Apr 9, 2025 | 21.89 | 23.89 | 21.47 | 23.34 | 23.11 | 5.61% | 678,789 |
Apr 8, 2025 | 22.82 | 23.14 | 21.72 | 22.10 | 21.88 | - | 560,590 |
Apr 7, 2025 | 21.88 | 23.04 | 21.10 | 22.10 | 21.88 | -0.09% | 675,339 |
Apr 4, 2025 | 21.92 | 22.32 | 21.33 | 22.12 | 21.90 | -3.32% | 570,346 |
Apr 3, 2025 | 24.07 | 24.43 | 22.82 | 22.88 | 22.65 | -8.84% | 512,743 |
Apr 2, 2025 | 24.54 | 25.13 | 24.46 | 25.10 | 24.85 | 1.13% | 422,674 |
Apr 1, 2025 | 24.86 | 24.92 | 24.48 | 24.82 | 24.57 | -0.64% | 270,414 |
Mar 31, 2025 | 24.60 | 25.01 | 24.44 | 24.98 | 24.73 | 0.73% | 401,721 |
Mar 28, 2025 | 25.18 | 25.27 | 24.59 | 24.80 | 24.55 | -1.94% | 293,375 |
Mar 27, 2025 | 25.38 | 25.45 | 25.09 | 25.29 | 25.04 | -0.12% | 300,069 |