First Financial Bancorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	29.47	30.12	29.40	29.67	29.67	-0.30%	595,596
Apr 17, 2026	29.22	30.30	28.98	29.76	29.76	2.83%	4,508,247
Apr 16, 2026	28.91	29.05	28.82	28.94	28.94	-0.52%	874,173
Apr 15, 2026	29.17	29.34	28.80	29.09	29.09	-0.85%	904,190
Apr 14, 2026	29.38	29.47	29.06	29.34	29.34	-0.54%	445,117
Apr 13, 2026	29.47	29.53	29.03	29.50	29.50	0.37%	486,151
Apr 10, 2026	29.80	29.80	29.31	29.39	29.39	-1.54%	630,317
Apr 9, 2026	28.99	29.94	28.99	29.85	29.85	2.16%	767,707
Apr 8, 2026	29.24	29.61	29.17	29.22	29.22	2.74%	1,097,381
Apr 7, 2026	28.47	28.60	28.28	28.44	28.44	-0.52%	715,425
Apr 6, 2026	28.06	28.61	27.88	28.59	28.59	1.82%	560,007
Apr 2, 2026	27.78	28.13	27.60	28.08	28.08	0.07%	667,274
Apr 1, 2026	27.82	28.41	27.78	28.06	28.06	0.65%	758,418
Mar 31, 2026	27.73	28.05	27.44	27.88	27.88	2.12%	755,400
Mar 30, 2026	27.52	27.52	27.20	27.30	27.30	0.18%	623,911
Mar 27, 2026	27.53	27.76	27.23	27.25	27.25	-1.62%	616,552
Mar 26, 2026	27.35	27.77	27.35	27.70	27.70	0.22%	609,877
Mar 25, 2026	27.60	27.70	27.32	27.64	27.64	1.17%	591,505
Mar 24, 2026	26.85	27.65	26.85	27.32	27.32	0.92%	699,966
Mar 23, 2026	27.15	27.78	27.00	27.07	27.07	1.39%	888,208
Mar 20, 2026	26.87	26.87	26.47	26.70	26.70	-0.07%	2,689,671
Mar 19, 2026	26.35	26.85	26.20	26.72	26.72	0.83%	748,933
Mar 18, 2026	26.76	26.94	26.45	26.50	26.50	-1.27%	1,018,607
Mar 17, 2026	27.14	27.58	26.64	26.84	26.84	-0.26%	689,986
Mar 16, 2026	27.25	27.41	26.90	26.91	26.91	-0.04%	755,636
Mar 13, 2026	27.22	27.24	26.70	26.92	26.92	-0.41%	623,086
Mar 12, 2026	26.41	27.07	26.22	27.03	27.03	0.30%	727,439
Mar 11, 2026	27.03	27.52	26.61	26.95	26.95	-0.92%	945,405
Mar 10, 2026	26.92	27.83	26.71	27.20	27.20	0.29%	922,324
Mar 9, 2026	26.70	27.33	26.06	27.12	27.12	-0.48%	1,198,395
Mar 6, 2026	27.02	27.28	26.57	27.25	27.25	-1.80%	651,268
Mar 5, 2026	27.77	28.03	27.29	27.75	27.75	-1.03%	705,665
Mar 4, 2026	27.97	28.49	27.76	28.04	28.04	0.07%	727,439
Mar 3, 2026	27.38	28.24	27.25	28.02	28.02	-0.64%	889,264
Mar 2, 2026	27.54	28.40	27.19	28.20	28.20	0.46%	991,699
Feb 27, 2026	28.84	29.00	27.97	28.07	27.82	-4.52%	1,230,174
Feb 26, 2026	29.56	30.08	29.10	29.40	29.14	-0.03%	498,529
Feb 25, 2026	29.11	29.53	28.79	29.41	29.15	2.01%	549,324
Feb 24, 2026	28.77	29.06	28.40	28.83	28.57	0.07%	623,727
Feb 23, 2026	30.20	30.44	28.63	28.81	28.55	-5.11%	802,044
Feb 20, 2026	29.97	30.36	29.59	30.36	30.09	1.34%	587,575
Feb 19, 2026	30.33	30.42	29.68	29.96	29.69	-0.79%	600,283
Feb 18, 2026	30.39	31.06	30.05	30.20	29.93	-0.82%	510,039
Feb 17, 2026	30.35	30.93	30.11	30.45	30.18	0.46%	696,917
Feb 13, 2026	30.14	30.56	29.78	30.31	30.04	0.40%	606,578
Feb 12, 2026	30.62	30.96	29.66	30.19	29.92	-0.85%	693,918
Feb 11, 2026	31.00	31.38	30.16	30.45	30.18	-1.17%	613,370
Feb 10, 2026	31.03	31.32	30.50	30.81	30.54	-1.12%	978,789
Feb 9, 2026	30.73	31.36	30.31	31.16	30.88	0.84%	847,727
Feb 6, 2026	30.29	30.99	30.18	30.90	30.62	2.79%	943,017