Skip to main content
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
30.82
+0.07 (0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.0131.2230.6530.8230.820.23%699,850
Apr 27, 202630.6431.0030.5830.7530.750.56%811,626
Apr 24, 202630.7930.8629.9230.5830.582.41%1,513,847
Apr 23, 202629.3029.9729.0429.8629.862.79%1,133,971
Apr 22, 202629.3429.4228.9729.0529.05-0.62%480,246
Apr 21, 202629.6529.7229.1329.2329.23-1.48%867,997
Apr 20, 202629.4730.1229.4029.6729.67-0.30%595,596
Apr 17, 202629.2230.3028.9829.7629.762.83%4,509,917
Apr 16, 202628.9129.0528.8228.9428.94-0.52%874,273
Apr 15, 202629.1729.3428.8029.0929.09-0.85%904,190
Apr 14, 202629.3829.4729.0629.3429.34-0.54%448,460
Apr 13, 202629.4729.5329.0329.5029.500.37%486,151
Apr 10, 202629.8029.8029.3129.3929.39-1.54%630,317
Apr 9, 202628.9929.9428.9929.8529.852.16%767,738
Apr 8, 202629.2429.6129.1729.2229.222.74%1,097,401
Apr 7, 202628.4728.6028.2828.4428.44-0.52%715,625
Apr 6, 202628.0628.6127.8828.5928.591.82%560,025
Apr 2, 202627.7828.1327.6028.0828.080.07%667,274
Apr 1, 202627.8228.4127.7828.0628.060.65%758,418
Mar 31, 202627.7328.0527.4427.8827.882.12%755,610
Mar 30, 202627.5227.5227.2027.3027.300.18%624,146
Mar 27, 202627.5327.7627.2327.2527.25-1.62%624,693
Mar 26, 202627.3527.7727.3527.7027.700.22%609,877
Mar 25, 202627.6027.7027.3227.6427.641.17%591,505
Mar 24, 202626.8527.6526.8527.3227.320.92%699,966
Mar 23, 202627.1527.7827.0027.0727.071.39%888,208
Mar 20, 202626.8726.8726.4726.7026.70-0.07%2,689,671
Mar 19, 202626.3526.8526.2026.7226.720.83%748,933
Mar 18, 202626.7626.9426.4526.5026.50-1.27%1,018,607
Mar 17, 202627.1427.5826.6426.8426.84-0.26%689,986
Mar 16, 202627.2527.4126.9026.9126.91-0.04%755,636
Mar 13, 202627.2227.2426.7026.9226.92-0.41%623,086
Mar 12, 202626.4127.0726.2227.0327.030.30%727,439
Mar 11, 202627.0327.5226.6126.9526.95-0.92%945,405
Mar 10, 202626.9227.8326.7127.2027.200.29%922,324
Mar 9, 202626.7027.3326.0627.1227.12-0.48%1,198,395
Mar 6, 202627.0227.2826.5727.2527.25-1.80%651,268
Mar 5, 202627.7728.0327.2927.7527.75-1.03%705,665
Mar 4, 202627.9728.4927.7628.0428.040.07%727,439
Mar 3, 202627.3828.2427.2528.0228.02-0.64%889,264
Mar 2, 202627.5428.4027.1928.2028.200.46%991,699
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