First Financial Bancorp. (FFBC)

NASDAQ: FFBC · Real-Time Price · USD

32.82

+0.09 (0.27%)

At close: Aug 28, 2026, 4:00 PM EDT

32.84

+0.02 (0.06%)

After-hours: Aug 28, 2026, 7:30 PM EDT

First Financial Bancorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.75	32.89	32.60	32.82	32.82	0.27%	957,620
Aug 27, 2026	32.49	32.81	32.22	32.73	32.73	-0.12%	402,370
Aug 26, 2026	32.83	32.90	32.58	32.77	32.77	0.34%	588,136
Aug 25, 2026	33.00	33.11	32.64	32.66	32.66	-0.85%	422,426
Aug 24, 2026	33.10	33.33	32.58	32.94	32.94	-0.27%	443,762
Aug 21, 2026	33.23	33.28	32.62	33.03	33.03	0.24%	724,292
Aug 20, 2026	32.85	33.11	32.71	32.95	32.95	0.12%	626,327
Aug 19, 2026	33.85	33.85	32.84	32.91	32.91	-2.60%	868,827
Aug 18, 2026	34.23	34.26	33.67	33.79	33.79	-1.11%	698,309
Aug 17, 2026	34.26	34.56	34.12	34.17	34.17	-0.61%	552,377
Aug 14, 2026	34.21	34.52	34.21	34.38	34.38	0.12%	456,925
Aug 13, 2026	34.33	34.44	34.21	34.34	34.34	0.76%	442,065
Aug 12, 2026	34.08	34.22	33.86	34.08	34.08	0.24%	727,377
Aug 11, 2026	33.67	34.09	33.58	34.00	34.00	1.16%	490,625
Aug 10, 2026	33.53	33.81	33.31	33.61	33.61	-0.15%	538,327
Aug 7, 2026	33.64	33.82	33.39	33.66	33.66	-0.36%	495,780
Aug 6, 2026	34.63	34.69	33.75	33.78	33.78	-1.83%	808,073
Aug 5, 2026	34.67	34.86	34.31	34.41	34.41	-0.32%	549,265
Aug 4, 2026	34.15	34.78	33.97	34.52	34.52	1.11%	835,450
Aug 3, 2026	34.04	34.35	34.03	34.14	34.14	0.92%	816,186
Jul 31, 2026	33.86	34.09	33.54	33.83	33.83	0.12%	945,326
Jul 30, 2026	33.99	34.17	33.75	33.79	33.79	-0.09%	877,962
Jul 29, 2026	33.60	34.03	33.57	33.82	33.82	0.09%	1,171,160
Jul 28, 2026	33.58	33.91	33.35	33.79	33.79	0.63%	1,095,571
Jul 27, 2026	33.98	34.16	33.57	33.58	33.58	-0.86%	997,520
Jul 24, 2026	33.79	34.16	33.51	33.87	33.87	0.24%	909,923
Jul 23, 2026	33.56	33.80	33.19	33.79	33.79	-0.50%	1,889,278
Jul 22, 2026	33.24	33.98	33.13	33.96	33.96	-4.79%	2,422,243
Jul 21, 2026	35.36	35.75	35.06	35.67	35.67	0.54%	1,485,848
Jul 20, 2026	35.67	35.79	35.26	35.48	35.48	-0.67%	892,682
Jul 17, 2026	36.08	36.15	35.59	35.72	35.72	-1.27%	3,379,515
Jul 16, 2026	34.87	36.25	34.87	36.18	36.18	3.94%	1,480,486
Jul 15, 2026	34.49	35.01	34.16	34.81	34.81	1.69%	1,157,290
Jul 14, 2026	34.46	34.61	34.08	34.23	34.23	-0.55%	818,435
Jul 13, 2026	34.51	34.66	33.96	34.42	34.42	-0.15%	786,420
Jul 10, 2026	34.01	34.52	34.01	34.47	34.47	1.35%	763,893
Jul 9, 2026	33.51	34.10	33.51	34.01	34.01	1.95%	1,073,605
Jul 8, 2026	34.27	34.27	33.12	33.36	33.36	-2.77%	1,162,320
Jul 7, 2026	34.77	34.87	34.29	34.31	34.31	-0.92%	973,448
Jul 6, 2026	34.25	34.77	34.25	34.63	34.63	0.70%	847,395
Jul 2, 2026	34.86	35.00	34.13	34.39	34.39	-0.81%	1,007,471
Jul 1, 2026	34.00	34.70	33.24	34.67	34.67	2.48%	1,375,026
Jun 30, 2026	33.77	34.00	33.65	33.83	33.83	-0.21%	1,061,792
Jun 29, 2026	33.55	33.91	33.32	33.90	33.90	0.36%	1,113,118
Jun 26, 2026	33.64	33.98	33.41	33.78	33.78	0.87%	3,394,376
Jun 25, 2026	32.92	33.50	32.66	33.49	33.49	1.73%	888,174
Jun 24, 2026	32.42	32.97	32.34	32.92	32.92	1.39%	1,113,618
Jun 23, 2026	32.01	32.57	31.91	32.47	32.47	1.66%	741,041
Jun 22, 2026	31.67	32.16	31.53	31.94	31.94	1.04%	595,445
Jun 18, 2026	31.65	32.03	31.37	31.61	31.61	0.48%	1,723,370