First Financial Bancorp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.52	31.70	31.15	31.33	31.33	-0.38%	806,318
Sep 29, 2026	31.97	32.10	31.38	31.45	31.45	-1.47%	807,275
Sep 28, 2026	32.26	32.41	31.86	31.92	31.92	-1.48%	729,351
Sep 25, 2026	32.15	32.68	32.07	32.40	32.40	2.69%	1,765,368
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
Aug 21, 2026	33.23	33.28	32.62	33.03	32.77	0.24%	724,293
Aug 20, 2026	32.85	33.11	32.71	32.95	32.69	0.12%	626,328
Aug 19, 2026	33.85	33.85	32.84	32.91	32.65	-2.60%	868,885
Aug 18, 2026	34.23	34.26	33.67	33.79	33.52	-1.11%	698,309
Aug 17, 2026	34.26	34.56	34.12	34.17	33.90	-0.61%	552,447
Aug 14, 2026	34.21	34.52	34.21	34.38	34.11	0.12%	456,959
Aug 13, 2026	34.33	34.44	34.21	34.34	34.07	0.76%	442,065
Aug 12, 2026	34.08	34.22	33.86	34.08	33.81	0.24%	727,378
Aug 11, 2026	33.67	34.09	33.58	34.00	33.73	1.16%	490,628
Aug 10, 2026	33.53	33.81	33.31	33.61	33.34	-0.15%	538,328
Aug 7, 2026	33.64	33.82	33.39	33.66	33.39	-0.36%	495,780
Aug 6, 2026	34.63	34.69	33.75	33.78	33.51	-1.83%	808,074
Aug 5, 2026	34.67	34.86	34.31	34.41	34.14	-0.32%	549,267
Aug 4, 2026	34.15	34.78	33.97	34.52	34.24	1.11%	835,450
Aug 3, 2026	34.04	34.35	34.03	34.14	33.87	0.92%	816,186
Jul 31, 2026	33.86	34.09	33.54	33.83	33.56	0.12%	945,326
Jul 30, 2026	33.99	34.17	33.75	33.79	33.52	-0.09%	877,962
Jul 29, 2026	33.60	34.03	33.57	33.82	33.55	0.09%	1,171,160
Jul 28, 2026	33.58	33.91	33.35	33.79	33.52	0.63%	1,095,571
Jul 27, 2026	33.98	34.16	33.57	33.58	33.31	-0.86%	997,520
Jul 24, 2026	33.79	34.16	33.51	33.87	33.60	0.24%	909,923
Jul 23, 2026	33.56	33.80	33.19	33.79	33.52	-0.50%	1,889,278
Jul 22, 2026	33.24	33.98	33.13	33.96	33.69	-4.79%	2,422,243