First Financial Bancorp. (FFBC)

NASDAQ: FFBC · Real-Time Price · USD

33.01

+0.66 (2.04%)

At close: Nov 2, 2026, 4:00 PM EST

33.00

-0.01 (-0.03%)

Pre-market: Nov 3, 2026, 7:00 AM EST

First Financial Bancorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	32.69	33.29	32.44	33.01	33.01	2.04%	1,134,054
Oct 30, 2026	32.86	32.88	32.29	32.35	32.35	-1.31%	1,060,278
Oct 29, 2026	33.00	33.20	32.63	32.78	32.78	0.34%	1,211,765
Oct 28, 2026	32.54	32.97	32.32	32.67	32.67	0.40%	1,425,249
Oct 27, 2026	32.90	32.90	32.37	32.54	32.54	-0.40%	697,407
Oct 26, 2026	32.77	32.99	32.57	32.67	32.67	0.09%	827,360
Oct 23, 2026	32.20	32.85	32.02	32.64	32.64	0.52%	1,033,444
Oct 22, 2026	31.50	32.54	31.50	32.47	32.47	2.59%	915,959
Oct 21, 2026	31.95	31.98	31.42	31.65	31.65	-0.61%	638,167
Oct 20, 2026	31.26	32.11	31.26	31.85	31.85	1.84%	884,919
Oct 19, 2026	31.40	31.49	31.19	31.27	31.27	-0.67%	623,689
Oct 16, 2026	31.44	32.01	31.31	31.48	31.48	0.22%	1,049,162
Oct 15, 2026	31.04	31.43	30.82	31.41	31.41	2.01%	1,040,561
Oct 14, 2026	30.45	31.04	30.40	30.79	30.79	-0.55%	1,137,273
Oct 13, 2026	31.35	31.35	30.81	30.96	30.96	-0.48%	817,612
Oct 12, 2026	30.92	31.30	30.90	31.11	31.11	0.68%	590,521
Oct 9, 2026	31.06	31.07	30.81	30.90	30.90	-0.96%	559,880
Oct 8, 2026	30.92	31.33	30.69	31.20	31.20	1.07%	793,507
Oct 7, 2026	30.88	31.19	30.66	30.87	30.87	-1.59%	710,375
Oct 6, 2026	31.61	31.76	31.29	31.37	31.37	-0.44%	793,168
Oct 5, 2026	31.81	31.85	31.35	31.51	31.51	-1.13%	791,431
Oct 2, 2026	31.79	32.13	31.67	31.87	31.87	1.14%	807,674
Oct 1, 2026	31.08	31.56	30.61	31.51	31.51	0.61%	894,103
Sep 30, 2026	31.52	31.70	31.15	31.32	31.32	-0.41%	806,579
Sep 29, 2026	31.97	32.10	31.38	31.45	31.45	-1.47%	808,875
Sep 28, 2026	32.26	32.41	31.86	31.92	31.92	-1.48%	729,352
Sep 25, 2026	32.15	32.68	32.07	32.40	32.40	2.69%	1,813,272
Sep 24, 2026	31.39	31.65	31.09	31.55	31.55	1.06%	952,647
Sep 23, 2026	31.35	31.59	31.19	31.22	31.22	-0.35%	1,023,964
Sep 22, 2026	31.99	32.03	31.31	31.33	31.33	-1.29%	1,262,748
Sep 21, 2026	32.11	32.24	31.71	31.74	31.74	-1.09%	727,628
Sep 18, 2026	32.07	32.17	31.74	32.09	32.09	-0.08%	2,530,185
Sep 17, 2026	32.48	32.52	32.09	32.12	32.12	-0.20%	659,504
Sep 16, 2026	32.65	32.74	31.60	32.18	32.18	-1.50%	1,221,585
Sep 15, 2026	32.69	33.04	32.55	32.67	32.67	-0.21%	752,364
Sep 14, 2026	32.50	32.90	32.45	32.74	32.74	0.74%	657,268
Sep 11, 2026	32.87	32.91	32.22	32.50	32.50	-0.09%	719,327
Sep 10, 2026	32.21	32.53	31.94	32.53	32.53	0.99%	626,549
Sep 9, 2026	32.40	32.60	32.11	32.21	32.21	-1.23%	792,460
Sep 8, 2026	32.80	32.89	32.58	32.61	32.61	-1.12%	649,650
Sep 4, 2026	32.73	33.16	32.72	32.98	32.98	0.46%	613,504
Sep 3, 2026	32.72	33.13	32.72	32.83	32.83	0.49%	645,817
Sep 2, 2026	32.16	32.92	32.13	32.67	32.67	2.03%	814,375
Sep 1, 2026	32.35	32.50	31.89	32.02	32.02	-1.08%	788,015
Aug 31, 2026	32.68	32.82	32.51	32.63	32.37	-0.58%	768,881
Aug 28, 2026	32.75	32.89	32.60	32.82	32.56	0.27%	958,172
Aug 27, 2026	32.49	32.81	32.22	32.73	32.47	-0.12%	402,723
Aug 26, 2026	32.83	32.90	32.58	32.77	32.51	0.34%	588,137
Aug 25, 2026	33.00	33.11	32.64	32.66	32.40	-0.85%	422,426
Aug 24, 2026	33.10	33.33	32.58	32.94	32.68	-0.27%	443,763