Skip to main content
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
23.98
-0.05 (-0.21%)
Oct 3, 2024, 4:00 PM EDT - Market closed

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202423.9824.2123.7823.9823.98-0.21%307,369
Oct 2, 202424.2124.6223.9124.0324.03-1.40%350,228
Oct 1, 202425.0425.0424.2124.3724.37-3.41%342,849
Sep 30, 202424.7925.3824.7625.2325.231.69%413,042
Sep 27, 202425.0825.1824.7124.8124.81-0.04%275,246
Sep 26, 202425.0725.6924.7324.8224.820.49%319,938
Sep 25, 202425.1825.1824.6724.7024.70-1.71%324,825
Sep 24, 202425.4125.4925.0525.1325.13-0.75%530,254
Sep 23, 202425.6625.7225.2725.3225.32-0.51%384,465
Sep 20, 202425.9126.0225.4325.4525.45-2.53%1,824,025
Sep 19, 202426.0526.2025.6726.1126.112.84%339,148
Sep 18, 202425.3926.3125.1125.3925.39-424,120
Sep 17, 202425.5626.1125.3225.3925.390.08%422,144
Sep 16, 202425.2125.4524.8625.3725.370.91%311,062
Sep 13, 202424.9525.1624.8425.1425.142.11%280,074
Sep 12, 202424.7224.7724.3924.6224.620.12%283,280
Sep 11, 202424.8725.0824.1324.5924.59-2.23%402,811
Sep 10, 202425.3625.3924.6825.1525.15-0.67%304,065
Sep 9, 202425.2425.4125.0925.3225.320.28%434,199
Sep 6, 202425.7025.8325.1125.2525.25-1.60%231,979
Sep 5, 202426.1626.1625.5025.6625.66-1.19%416,483
Sep 4, 202426.1226.3925.8525.9725.97-0.57%336,335
Sep 3, 202426.1926.5626.0726.1226.12-1.32%411,905
Aug 30, 202426.2726.5226.0426.4726.47-0.19%311,741
Aug 29, 202426.7826.8426.3926.5226.28-0.23%379,689
Aug 28, 202426.0826.8126.0826.5826.341.45%342,226
Aug 27, 202426.4826.4826.1226.2025.97-1.43%263,250
Aug 26, 202427.1827.1826.5226.5826.34-0.71%306,720
Aug 23, 202425.7027.0325.5526.7726.535.10%775,943
Aug 22, 202425.2425.5125.1425.4725.240.63%174,854
Aug 21, 202425.2825.3725.0725.3125.080.60%234,690
Aug 20, 202425.4425.4725.1325.1624.93-1.18%295,141
Aug 19, 202425.0825.5124.9825.4625.231.68%291,085
Aug 16, 202424.5325.2424.1325.0424.821.75%464,510
Aug 15, 202424.6825.0324.5424.6124.392.12%406,819
Aug 14, 202424.3524.3523.8824.1023.88-0.78%258,026
Aug 13, 202424.2724.3623.7824.2924.071.34%381,427
Aug 12, 202424.5424.6723.7423.9723.76-0.99%249,036
Aug 9, 202424.3124.3323.9424.2123.99-0.78%210,727
Aug 8, 202424.3424.4124.0024.4024.181.62%244,069
Aug 7, 202424.6524.6523.9524.0123.79-0.99%225,237
Aug 6, 202424.3024.5423.9324.2524.03-0.37%374,788
Aug 5, 202424.2124.7323.4524.3424.12-3.49%632,049
Aug 2, 202425.2025.5924.7725.2224.99-3.63%775,480
Aug 1, 202427.3627.3625.8626.1725.94-4.35%755,208
Jul 31, 202427.5728.2227.3427.3627.11-0.47%492,214
Jul 30, 202427.3027.6027.1927.4927.240.70%367,487
Jul 29, 202428.2328.2527.2727.3027.06-2.81%473,791
Jul 26, 202427.7628.2326.7028.0927.843.81%672,167
Jul 25, 202426.6727.3826.3727.0626.822.89%566,628
Jul 24, 202426.6127.0926.2726.3026.06-1.42%415,308
Jul 23, 202425.9826.9525.9826.6826.441.60%491,195
Jul 22, 202425.7726.3825.4926.2626.020.96%390,215
Jul 19, 202426.0226.6925.8826.0125.78-0.36%558,383
Jul 18, 202426.1626.7025.8526.1125.87-0.89%771,547
Jul 17, 202425.4126.5025.4126.3426.103.05%616,800
Jul 16, 202424.7125.8824.6725.5625.334.45%735,726
Jul 15, 202423.9124.6223.8324.4724.254.13%561,687
Jul 12, 202423.6623.7323.3523.5023.290.69%426,083
Jul 11, 202422.9523.4622.7123.3423.134.06%528,116
Jul 10, 202422.1622.4822.1022.4322.231.40%291,651
Jul 9, 202421.7122.1321.6322.1221.921.65%344,037
Jul 8, 202421.8622.0021.6621.7621.560.28%347,214
Jul 5, 202421.8221.8621.5921.7021.51-0.60%225,182
Jul 3, 202422.3322.3321.8221.8321.63-2.20%169,219
Jul 2, 202422.1322.4222.1322.3222.120.77%263,530
Jul 1, 202422.1122.4921.9822.1521.95-0.32%344,069
Jun 28, 202422.0022.3921.9922.2222.022.07%974,943
Jun 27, 202421.6121.7921.4821.7721.570.83%223,747
Jun 26, 202421.1821.6421.1721.5921.401.22%263,384
Jun 25, 202421.3821.4321.2821.3321.14-0.51%277,189
Jun 24, 202421.1621.5721.0521.4421.251.71%414,513
Jun 21, 202421.2221.3620.8921.0820.89-0.57%1,327,951
Jun 20, 202421.1521.2521.0021.2021.010.09%229,113
Jun 18, 202421.1721.2921.0921.1820.990.09%232,118
Jun 17, 202420.9021.1820.6921.1620.971.24%336,909
Jun 14, 202420.7920.9320.7220.9020.71-0.67%374,341
Jun 13, 202421.2121.2120.9121.0420.85-1.22%319,359
Jun 12, 202421.4221.8321.1021.3021.112.35%462,632
Jun 11, 202420.8120.9120.5920.8120.62-0.57%393,525
Jun 10, 202421.1821.2620.8520.9320.74-2.38%404,501
Jun 7, 202421.4821.5621.2821.4421.25-0.88%295,874
Jun 6, 202421.5021.6921.4321.6321.440.89%216,627
Jun 5, 202421.5121.5721.3421.4421.250.09%322,719
Jun 4, 202421.5021.6521.3821.4221.23-1.24%315,543
Jun 3, 202422.3322.3621.6021.6921.50-2.74%278,291
May 31, 202422.1422.3722.1422.3021.871.00%415,680
May 30, 202422.2022.3922.0222.0821.650.55%423,850
May 29, 202421.9922.0521.7421.9621.53-1.26%435,579
May 28, 202422.6922.7422.0322.2421.81-1.55%522,558
May 24, 202422.7122.7222.2522.5922.150.13%534,329
May 23, 202423.1523.1822.4822.5622.12-2.25%275,124
May 22, 202423.2823.3522.9123.0822.63-1.03%228,453
May 21, 202423.0523.3623.0523.3222.870.60%198,723
May 20, 202423.6123.6923.1623.1822.73-2.03%247,707
May 17, 202423.7423.9323.6223.6623.200.21%276,887
May 16, 202423.6223.7223.5523.6123.15-0.51%257,412
May 15, 202424.0024.0523.5123.7323.27-0.21%332,789
May 14, 202423.9423.9923.5723.7823.320.55%248,253
May 13, 202423.8423.9023.6323.6523.19-0.30%281,220