Skip to main content
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
27.75
-0.29 (-1.03%)
Mar 5, 2026, 4:00 PM EST - Market closed

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.7728.0327.2927.7527.75-1.03%704,965
Mar 4, 202627.9728.4927.7628.0428.040.07%717,357
Mar 3, 202627.3828.2427.2528.0228.02-0.64%889,065
Mar 2, 202627.5428.4027.1928.2028.200.46%991,698
Feb 27, 202628.8429.0027.9728.0727.82-4.52%1,230,174
Feb 26, 202629.5630.0829.1029.4029.14-0.03%498,529
Feb 25, 202629.1129.5328.7929.4129.152.01%549,324
Feb 24, 202628.7729.0628.4028.8328.570.07%623,727
Feb 23, 202630.2030.4428.6328.8128.55-5.11%802,044
Feb 20, 202629.9730.3629.5930.3630.091.34%587,575
Feb 19, 202630.3330.4229.6829.9629.69-0.79%600,283
Feb 18, 202630.3931.0630.0530.2029.93-0.82%510,039
Feb 17, 202630.3530.9330.1130.4530.180.46%696,917
Feb 13, 202630.1430.5629.7830.3130.040.40%606,578
Feb 12, 202630.6230.9629.6630.1929.92-0.85%693,918
Feb 11, 202631.0031.3830.1630.4530.18-1.17%613,370
Feb 10, 202631.0331.3230.5030.8130.54-1.12%978,789
Feb 9, 202630.7331.3630.3131.1630.880.84%847,727
Feb 6, 202630.2930.9930.1830.9030.622.79%943,017
Feb 5, 202630.1130.5529.2630.0629.79-0.20%848,032
Feb 4, 202629.7130.5629.5730.1229.852.24%733,949
Feb 3, 202629.1729.9429.0129.4629.200.99%1,111,253
Feb 2, 202628.5729.6828.5429.1728.911.50%1,130,950
Jan 30, 202628.7628.9028.3728.7428.48-0.21%2,344,045
Jan 29, 202626.9928.8426.9628.8028.545.88%2,102,575
Jan 28, 202627.3327.7227.1727.2026.96-0.33%1,872,876
Jan 27, 202627.1927.4727.0527.2927.050.55%1,115,981
Jan 26, 202626.9027.2626.6627.1426.901.12%1,038,522
Jan 23, 202627.5527.6126.7726.8426.60-2.47%1,242,091
Jan 22, 202627.6928.0227.3927.5227.27-0.58%919,067
Jan 21, 202626.6227.7226.4727.6827.434.77%1,320,847
Jan 20, 202626.2226.7026.2226.4226.18-0.86%1,075,284
Jan 16, 202626.7326.8426.5326.6526.41-0.60%2,720,418
Jan 15, 202625.9326.8725.9326.8126.573.31%1,247,570
Jan 14, 202625.5826.0425.4025.9525.722.29%1,006,850
Jan 13, 202625.6125.7425.3125.3725.14-0.43%490,397
Jan 12, 202625.6025.7025.3525.4825.25-1.24%620,829
Jan 9, 202626.0926.2725.7325.8025.57-1.11%437,800
Jan 8, 202625.2726.2825.2726.0925.862.68%676,270
Jan 7, 202625.6025.6425.2025.4125.18-0.55%667,144
Jan 6, 202625.5625.6625.1425.5525.32-0.39%878,525
Jan 5, 202624.9826.0324.9025.6525.422.23%1,284,354
Jan 2, 202625.0525.2024.5925.0924.870.28%1,819,800
Dec 31, 202525.3025.3625.0125.0224.80-0.91%1,244,464
Dec 30, 202525.4325.4725.2525.2525.03-0.75%671,795
Dec 29, 202525.7225.9225.3125.4425.21-1.09%591,715
Dec 26, 202525.8025.9525.6225.7225.49-0.31%451,126
Dec 24, 202525.7625.8825.6225.8025.57-0.12%266,894
Dec 23, 202526.1126.1625.8125.8325.60-1.07%514,314
Dec 22, 202526.2226.5626.0126.1125.88-0.72%539,044
Dec 19, 202526.4426.6525.9426.3026.07-0.94%2,809,073
Dec 18, 202526.7726.8826.4626.5526.31-0.34%741,642
Dec 17, 202526.5827.0426.5526.6426.400.23%656,979
Dec 16, 202527.0727.1026.4126.5826.34-1.48%556,700
Dec 15, 202527.0127.1726.6526.9826.740.56%806,762
Dec 12, 202527.1327.1726.7026.8326.59-0.56%694,213
Dec 11, 202526.8327.2126.8326.9826.740.52%507,324
Dec 10, 202525.9726.9425.9626.8426.603.15%1,221,556
Dec 9, 202526.1526.4725.9726.0225.79-0.38%780,242
Dec 8, 202525.8626.3125.7726.1225.891.40%994,462
Dec 5, 202525.6425.8725.6425.7625.53-0.19%368,569
Dec 4, 202525.5925.8725.5925.8125.580.90%477,196
Dec 3, 202525.2125.6925.0025.5825.351.87%703,165
Dec 2, 202525.0625.3124.9025.1124.890.52%619,101
Dec 1, 202524.5225.1524.5224.9824.760.40%524,782
Nov 28, 202525.0225.1224.8024.8824.41-0.72%299,281
Nov 26, 202525.0725.3624.9925.0624.59-0.67%898,761
Nov 25, 202524.4725.4424.4125.2324.753.83%648,140
Nov 24, 202524.3924.4624.1924.3023.84-0.57%548,684
Nov 21, 202523.7824.7623.7624.4423.983.21%687,157
Nov 20, 202523.8124.2223.6023.6823.230.13%433,763
Nov 19, 202523.5223.7423.4223.6523.200.47%352,360
Nov 18, 202523.2323.6823.2323.5423.101.16%523,167
Nov 17, 202524.0924.1323.1623.2722.83-3.68%454,189
Nov 14, 202523.9724.1823.8024.1623.70-0.12%463,699
Nov 13, 202524.2424.4424.0424.1923.73-0.04%446,756
Nov 12, 202524.2024.5624.1024.2023.740.21%532,982
Nov 11, 202524.2224.2624.0724.1523.69-0.08%279,720
Nov 10, 202524.1524.3323.9124.1723.710.58%321,275
Nov 7, 202523.7124.0523.5124.0323.581.61%403,141
Nov 6, 202523.8223.9723.5723.6523.20-1.29%321,342
Nov 5, 202523.6524.0623.5423.9623.511.61%396,712
Nov 4, 202523.5223.6723.3923.5823.14-0.38%558,416
Nov 3, 202523.3724.1723.0623.6723.221.11%577,197
Oct 31, 202523.3823.5623.1723.4122.97-0.55%458,673
Oct 30, 202523.5323.8923.3723.5423.10-0.17%534,733
Oct 29, 202523.9724.2423.4023.5823.14-1.95%739,495
Oct 28, 202523.8924.2423.7724.0523.600.08%344,766
Oct 27, 202524.2224.3323.8224.0323.58-0.25%447,646
Oct 24, 202524.3024.8323.5824.0923.64-0.95%661,007
Oct 23, 202524.3324.3724.0324.3223.86-0.12%461,070
Oct 22, 202524.4924.5824.1724.3523.89-424,984
Oct 21, 202524.2324.3824.1124.3523.890.21%406,995
Oct 20, 202523.9224.3723.7524.3023.842.45%440,269
Oct 17, 202523.5223.7423.2723.7223.271.98%623,844
Oct 16, 202524.9125.0423.1223.2622.82-7.63%585,769
Oct 15, 202525.7925.8225.0025.1824.70-1.83%387,043
Oct 14, 202524.6725.8024.6725.6525.172.89%363,975
Oct 13, 202524.6824.9724.5024.9324.462.21%390,372
Oct 10, 202525.6025.8224.3524.3923.93-4.32%531,553