First Financial Bancorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.79	31.04	30.68	30.76	30.76	-0.26%	886,483
May 28, 2026	31.04	31.07	30.37	30.84	30.84	0.06%	592,132
May 27, 2026	31.22	31.33	30.71	30.82	30.82	-1.06%	543,612
May 26, 2026	30.77	31.23	30.77	31.15	31.15	1.37%	821,827
May 22, 2026	30.74	30.90	30.50	30.73	30.73	0.16%	631,349
May 21, 2026	30.30	30.74	30.21	30.68	30.68	0.72%	971,421
May 20, 2026	29.94	30.70	29.51	30.46	30.46	2.04%	855,027
May 19, 2026	29.76	30.03	29.50	29.85	29.85	-0.13%	634,521
May 18, 2026	29.86	30.16	29.79	29.89	29.89	0.78%	694,980
May 15, 2026	30.07	30.12	29.53	29.66	29.66	-1.49%	905,032
May 14, 2026	30.00	30.36	30.00	30.11	30.11	1.18%	697,205
May 13, 2026	29.87	30.00	29.57	29.76	29.76	-0.53%	907,780
May 12, 2026	30.19	30.19	29.40	29.92	29.92	-0.63%	756,392
May 11, 2026	30.75	30.75	30.01	30.11	30.11	-1.60%	877,816
May 8, 2026	30.63	30.68	30.29	30.60	30.60	0.56%	777,480
May 7, 2026	30.66	30.94	30.40	30.43	30.43	-0.78%	729,387
May 6, 2026	30.84	31.02	30.50	30.67	30.67	0.76%	925,385
May 5, 2026	30.05	30.58	30.01	30.44	30.44	1.43%	579,915
May 4, 2026	30.14	30.44	29.92	30.01	30.01	-1.32%	626,261
May 1, 2026	30.31	30.65	29.90	30.41	30.41	0.43%	662,415
Apr 30, 2026	29.73	30.46	29.61	30.28	30.28	1.24%	808,942
Apr 29, 2026	30.62	30.80	29.79	29.91	29.91	-2.95%	662,123
Apr 28, 2026	31.01	31.22	30.65	30.82	30.82	0.23%	699,850
Apr 27, 2026	30.64	31.00	30.58	30.75	30.75	0.56%	811,628
Apr 24, 2026	30.79	30.86	29.92	30.58	30.58	2.41%	1,513,847
Apr 23, 2026	29.30	29.97	29.04	29.86	29.86	2.79%	1,133,971
Apr 22, 2026	29.34	29.42	28.97	29.05	29.05	-0.62%	480,246
Apr 21, 2026	29.65	29.72	29.13	29.23	29.23	-1.48%	867,997
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%	4,509,917
Apr 16, 2026	28.91	29.05	28.82	28.94	28.94	-0.52%	874,273
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%	448,460
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%	767,738
Apr 8, 2026	29.24	29.61	29.17	29.22	29.22	2.74%	1,097,401
Apr 7, 2026	28.47	28.60	28.28	28.44	28.44	-0.52%	715,625
Apr 6, 2026	28.06	28.61	27.88	28.59	28.59	1.82%	560,025
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%	755,610
Mar 30, 2026	27.52	27.52	27.20	27.30	27.30	0.18%	624,146
Mar 27, 2026	27.53	27.76	27.23	27.25	27.25	-1.62%	624,693
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