First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
33.78
+0.29 (0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
33.78
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
First Financial Bancorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 33.64 | 33.98 | 33.41 | 33.78 | 33.78 | 0.87% | 3,394,376 |
| Jun 25, 2026 | 32.92 | 33.50 | 32.66 | 33.49 | 33.49 | 1.73% | 888,174 |
| Jun 24, 2026 | 32.42 | 32.97 | 32.34 | 32.92 | 32.92 | 1.39% | 1,113,618 |
| Jun 23, 2026 | 32.01 | 32.57 | 31.91 | 32.47 | 32.47 | 1.66% | 741,041 |
| Jun 22, 2026 | 31.67 | 32.16 | 31.53 | 31.94 | 31.94 | 1.04% | 595,445 |
| Jun 18, 2026 | 31.65 | 32.03 | 31.37 | 31.61 | 31.61 | 0.48% | 1,723,370 |
| Jun 17, 2026 | 31.78 | 32.11 | 31.13 | 31.46 | 31.46 | -1.35% | 973,894 |
| Jun 16, 2026 | 32.12 | 32.24 | 31.69 | 31.89 | 31.89 | 0.57% | 746,984 |
| Jun 15, 2026 | 32.42 | 32.66 | 31.62 | 31.71 | 31.71 | -1.83% | 683,981 |
| Jun 12, 2026 | 31.90 | 32.31 | 31.90 | 32.30 | 32.30 | 1.64% | 612,335 |
| Jun 11, 2026 | 31.65 | 31.93 | 31.41 | 31.78 | 31.78 | 0.73% | 790,468 |
| Jun 10, 2026 | 31.58 | 31.73 | 31.39 | 31.55 | 31.55 | 0.54% | 845,667 |
| Jun 9, 2026 | 31.09 | 31.74 | 31.09 | 31.38 | 31.38 | 1.82% | 1,033,781 |
| Jun 8, 2026 | 30.99 | 31.21 | 30.79 | 30.82 | 30.82 | -0.10% | 825,784 |
| Jun 5, 2026 | 30.62 | 31.11 | 30.47 | 30.85 | 30.85 | 1.02% | 880,276 |
| Jun 4, 2026 | 30.26 | 30.67 | 30.05 | 30.54 | 30.54 | 2.59% | 1,555,168 |
| Jun 3, 2026 | 30.34 | 30.34 | 29.75 | 29.77 | 29.77 | -2.27% | 887,837 |
| Jun 2, 2026 | 29.90 | 30.61 | 29.90 | 30.46 | 30.46 | 1.47% | 981,101 |
| Jun 1, 2026 | 30.24 | 30.43 | 29.93 | 30.02 | 30.02 | -1.61% | 1,157,005 |
| May 29, 2026 | 30.79 | 31.04 | 30.68 | 30.76 | 30.51 | -0.26% | 899,379 |
| May 28, 2026 | 31.04 | 31.07 | 30.37 | 30.84 | 30.59 | 0.06% | 592,133 |
| May 27, 2026 | 31.22 | 31.33 | 30.71 | 30.82 | 30.57 | -1.06% | 543,972 |
| May 26, 2026 | 30.77 | 31.23 | 30.77 | 31.15 | 30.90 | 1.37% | 821,827 |
| May 22, 2026 | 30.74 | 30.90 | 30.50 | 30.73 | 30.48 | 0.16% | 631,349 |
| May 21, 2026 | 30.30 | 30.74 | 30.21 | 30.68 | 30.43 | 0.72% | 971,458 |
| May 20, 2026 | 29.94 | 30.70 | 29.51 | 30.46 | 30.21 | 2.04% | 862,327 |
| May 19, 2026 | 29.76 | 30.03 | 29.50 | 29.85 | 29.61 | -0.13% | 635,331 |
| May 18, 2026 | 29.86 | 30.16 | 29.79 | 29.89 | 29.65 | 0.78% | 694,980 |
| May 15, 2026 | 30.07 | 30.12 | 29.53 | 29.66 | 29.42 | -1.49% | 905,032 |
| May 14, 2026 | 30.00 | 30.36 | 30.00 | 30.11 | 29.87 | 1.18% | 697,205 |
| May 13, 2026 | 29.87 | 30.00 | 29.57 | 29.76 | 29.52 | -0.53% | 907,780 |
| May 12, 2026 | 30.19 | 30.19 | 29.40 | 29.92 | 29.68 | -0.63% | 756,392 |
| May 11, 2026 | 30.75 | 30.75 | 30.01 | 30.11 | 29.87 | -1.60% | 877,816 |
| May 8, 2026 | 30.63 | 30.68 | 30.29 | 30.60 | 30.35 | 0.56% | 777,480 |
| May 7, 2026 | 30.66 | 30.94 | 30.40 | 30.43 | 30.18 | -0.78% | 729,387 |
| May 6, 2026 | 30.84 | 31.02 | 30.50 | 30.67 | 30.42 | 0.76% | 925,385 |
| May 5, 2026 | 30.05 | 30.58 | 30.01 | 30.44 | 30.19 | 1.43% | 579,915 |
| May 4, 2026 | 30.14 | 30.44 | 29.92 | 30.01 | 29.77 | -1.32% | 626,261 |
| May 1, 2026 | 30.31 | 30.65 | 29.90 | 30.41 | 30.16 | 0.43% | 662,415 |
| Apr 30, 2026 | 29.73 | 30.46 | 29.61 | 30.28 | 30.03 | 1.24% | 808,942 |
| Apr 29, 2026 | 30.62 | 30.80 | 29.79 | 29.91 | 29.67 | -2.95% | 662,123 |
| Apr 28, 2026 | 31.01 | 31.22 | 30.65 | 30.82 | 30.57 | 0.23% | 699,850 |
| Apr 27, 2026 | 30.64 | 31.00 | 30.58 | 30.75 | 30.50 | 0.56% | 811,628 |
| Apr 24, 2026 | 30.79 | 30.86 | 29.92 | 30.58 | 30.33 | 2.41% | 1,513,847 |
| Apr 23, 2026 | 29.30 | 29.97 | 29.04 | 29.86 | 29.62 | 2.79% | 1,133,971 |
| Apr 22, 2026 | 29.34 | 29.42 | 28.97 | 29.05 | 28.81 | -0.62% | 480,246 |
| Apr 21, 2026 | 29.65 | 29.72 | 29.13 | 29.23 | 28.99 | -1.48% | 867,997 |
| Apr 20, 2026 | 29.47 | 30.12 | 29.40 | 29.67 | 29.43 | -0.30% | 595,596 |
| Apr 17, 2026 | 29.22 | 30.30 | 28.98 | 29.76 | 29.52 | 2.83% | 4,509,917 |
| Apr 16, 2026 | 28.91 | 29.05 | 28.82 | 28.94 | 28.70 | -0.52% | 874,273 |
| Apr 15, 2026 | 29.17 | 29.34 | 28.80 | 29.09 | 28.85 | -0.85% | 904,190 |
| Apr 14, 2026 | 29.38 | 29.47 | 29.06 | 29.34 | 29.10 | -0.54% | 448,460 |
| Apr 13, 2026 | 29.47 | 29.53 | 29.03 | 29.50 | 29.26 | 0.37% | 486,151 |
| Apr 10, 2026 | 29.80 | 29.80 | 29.31 | 29.39 | 29.15 | -1.54% | 630,317 |
| Apr 9, 2026 | 28.99 | 29.94 | 28.99 | 29.85 | 29.61 | 2.16% | 767,738 |
| Apr 8, 2026 | 29.24 | 29.61 | 29.17 | 29.22 | 28.98 | 2.74% | 1,097,401 |
| Apr 7, 2026 | 28.47 | 28.60 | 28.28 | 28.44 | 28.21 | -0.52% | 715,625 |
| Apr 6, 2026 | 28.06 | 28.61 | 27.88 | 28.59 | 28.36 | 1.82% | 560,025 |
| Apr 2, 2026 | 27.78 | 28.13 | 27.60 | 28.08 | 27.85 | 0.07% | 667,274 |
| Apr 1, 2026 | 27.82 | 28.41 | 27.78 | 28.06 | 27.83 | 0.65% | 758,418 |
| Mar 31, 2026 | 27.73 | 28.05 | 27.44 | 27.88 | 27.65 | 2.12% | 755,610 |
| Mar 30, 2026 | 27.52 | 27.52 | 27.20 | 27.30 | 27.08 | 0.18% | 624,146 |
| Mar 27, 2026 | 27.53 | 27.76 | 27.23 | 27.25 | 27.03 | -1.62% | 624,693 |
| Mar 26, 2026 | 27.35 | 27.77 | 27.35 | 27.70 | 27.47 | 0.22% | 609,877 |
| Mar 25, 2026 | 27.60 | 27.70 | 27.32 | 27.64 | 27.42 | 1.17% | 591,505 |
| Mar 24, 2026 | 26.85 | 27.65 | 26.85 | 27.32 | 27.10 | 0.92% | 699,966 |
| Mar 23, 2026 | 27.15 | 27.78 | 27.00 | 27.07 | 26.85 | 1.39% | 888,208 |
| Mar 20, 2026 | 26.87 | 26.87 | 26.47 | 26.70 | 26.48 | -0.07% | 2,689,671 |
| Mar 19, 2026 | 26.35 | 26.85 | 26.20 | 26.72 | 26.50 | 0.83% | 748,933 |
| Mar 18, 2026 | 26.76 | 26.94 | 26.45 | 26.50 | 26.28 | -1.27% | 1,018,607 |
| Mar 17, 2026 | 27.14 | 27.58 | 26.64 | 26.84 | 26.62 | -0.26% | 689,986 |
| Mar 16, 2026 | 27.25 | 27.41 | 26.90 | 26.91 | 26.69 | -0.04% | 755,636 |
| Mar 13, 2026 | 27.22 | 27.24 | 26.70 | 26.92 | 26.70 | -0.41% | 623,086 |
| Mar 12, 2026 | 26.41 | 27.07 | 26.22 | 27.03 | 26.81 | 0.30% | 727,439 |
| Mar 11, 2026 | 27.03 | 27.52 | 26.61 | 26.95 | 26.73 | -0.92% | 945,405 |
| Mar 10, 2026 | 26.92 | 27.83 | 26.71 | 27.20 | 26.98 | 0.29% | 922,324 |
| Mar 9, 2026 | 26.70 | 27.33 | 26.06 | 27.12 | 26.90 | -0.48% | 1,198,395 |
| Mar 6, 2026 | 27.02 | 27.28 | 26.57 | 27.25 | 27.03 | -1.80% | 651,268 |
| Mar 5, 2026 | 27.77 | 28.03 | 27.29 | 27.75 | 27.52 | -1.03% | 705,665 |
| Mar 4, 2026 | 27.97 | 28.49 | 27.76 | 28.04 | 27.81 | 0.07% | 727,439 |
| Mar 3, 2026 | 27.38 | 28.24 | 27.25 | 28.02 | 27.79 | -0.64% | 889,264 |
| Mar 2, 2026 | 27.54 | 28.40 | 27.19 | 28.20 | 27.97 | 1.37% | 991,699 |
| Feb 27, 2026 | 28.84 | 29.00 | 27.97 | 28.07 | 27.59 | -4.52% | 1,230,174 |
| Feb 26, 2026 | 29.56 | 30.08 | 29.10 | 29.40 | 28.90 | -0.03% | 498,529 |
| Feb 25, 2026 | 29.11 | 29.53 | 28.79 | 29.41 | 28.91 | 2.01% | 549,324 |
| Feb 24, 2026 | 28.77 | 29.06 | 28.40 | 28.83 | 28.34 | 0.07% | 623,727 |
| Feb 23, 2026 | 30.20 | 30.44 | 28.63 | 28.81 | 28.32 | -5.11% | 802,044 |
| Feb 20, 2026 | 29.97 | 30.36 | 29.59 | 30.36 | 29.85 | 1.34% | 587,575 |
| Feb 19, 2026 | 30.33 | 30.42 | 29.68 | 29.96 | 29.45 | -0.79% | 600,283 |
| Feb 18, 2026 | 30.39 | 31.06 | 30.05 | 30.20 | 29.69 | -0.82% | 510,039 |
| Feb 17, 2026 | 30.35 | 30.93 | 30.11 | 30.45 | 29.93 | 0.46% | 696,917 |
| Feb 13, 2026 | 30.14 | 30.56 | 29.78 | 30.31 | 29.80 | 0.40% | 606,578 |
| Feb 12, 2026 | 30.62 | 30.96 | 29.66 | 30.19 | 29.68 | -0.85% | 693,918 |
| Feb 11, 2026 | 31.00 | 31.38 | 30.16 | 30.45 | 29.93 | -1.17% | 613,370 |
| Feb 10, 2026 | 31.03 | 31.32 | 30.50 | 30.81 | 30.29 | -1.12% | 978,789 |
| Feb 9, 2026 | 30.73 | 31.36 | 30.31 | 31.16 | 30.63 | 0.84% | 847,727 |
| Feb 6, 2026 | 30.29 | 30.99 | 30.18 | 30.90 | 30.38 | 2.79% | 943,017 |
| Feb 5, 2026 | 30.11 | 30.55 | 29.26 | 30.06 | 29.55 | -0.20% | 848,032 |
| Feb 4, 2026 | 29.71 | 30.56 | 29.57 | 30.12 | 29.61 | 2.24% | 733,949 |
| Feb 3, 2026 | 29.17 | 29.94 | 29.01 | 29.46 | 28.96 | 0.99% | 1,111,253 |