First Financial Bancorp. FFBC
NASDAQ · United States · Finance
$31.13-0.19 (-0.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.13 | -0.61% | $31.08 | $31.22 | $30.61 | 302.65K |
| 2026-09-30 | $31.32 | -0.41% | $31.52 | $31.70 | $31.15 | 806.60K |
| 2026-09-29 | $31.45 | -1.47% | $31.97 | $32.10 | $31.38 | 808.90K |
| 2026-09-28 | $31.92 | -1.48% | $32.26 | $32.41 | $31.86 | 729.40K |
| 2026-09-25 | $32.40 | +2.69% | $32.15 | $32.68 | $32.07 | 1.81M |
| 2026-09-24 | $31.55 | +1.06% | $31.39 | $31.65 | $31.09 | 952.50K |
| 2026-09-23 | $31.22 | -0.35% | $31.35 | $31.59 | $31.19 | 1.02M |
| 2026-09-22 | $31.33 | -1.29% | $31.99 | $32.03 | $31.31 | 1.26M |
| 2026-09-21 | $31.74 | -1.09% | $32.11 | $32.24 | $31.71 | 727.60K |
| 2026-09-18 | $32.09 | -0.09% | $32.07 | $32.17 | $31.74 | 2.53M |
| 2026-09-17 | $32.12 | -0.19% | $32.48 | $32.52 | $32.09 | 659.50K |
| 2026-09-16 | $32.18 | -1.50% | $32.65 | $32.74 | $31.60 | 1.22M |
| 2026-09-15 | $32.67 | -0.21% | $32.69 | $33.04 | $32.55 | 752.40K |
| 2026-09-14 | $32.74 | +0.74% | $32.50 | $32.90 | $32.45 | 657.30K |
| 2026-09-11 | $32.50 | -0.09% | $32.87 | $32.91 | $32.22 | 719.30K |
| 2026-09-10 | $32.53 | +0.99% | $32.21 | $32.53 | $31.94 | 626.50K |
| 2026-09-09 | $32.21 | -1.23% | $32.40 | $32.60 | $32.11 | 792.50K |
| 2026-09-08 | $32.61 | -1.12% | $32.80 | $32.89 | $32.58 | 649.60K |
| 2026-09-04 | $32.98 | +0.46% | $32.73 | $33.16 | $32.72 | 613.50K |
| 2026-09-03 | $32.83 | +0.49% | $32.72 | $33.13 | $32.72 | 645.80K |
| 2026-09-02 | $32.67 | +2.03% | $32.16 | $32.92 | $32.13 | 814.40K |
| 2026-09-01 | $32.02 | -1.87% | $32.35 | $32.50 | $31.89 | 788.00K |
| 2026-08-31 | $32.63 | -0.58% | $32.68 | $32.82 | $32.51 | 768.90K |
| 2026-08-28 | $32.82 | +0.27% | $32.75 | $32.89 | $32.60 | 958.20K |
| 2026-08-27 | $32.73 | -0.12% | $32.49 | $32.81 | $32.22 | 402.70K |
| 2026-08-26 | $32.77 | +0.34% | $32.83 | $32.90 | $32.58 | 588.10K |
| 2026-08-25 | $32.66 | -0.85% | $33.00 | $33.11 | $32.64 | 422.40K |
| 2026-08-24 | $32.94 | -0.27% | $33.10 | $33.33 | $32.58 | 443.80K |
| 2026-08-21 | $33.03 | +0.24% | $33.23 | $33.28 | $32.62 | 724.30K |
| 2026-08-20 | $32.95 | +0.12% | $32.85 | $33.11 | $32.71 | 626.30K |
| 2026-08-19 | $32.91 | -2.60% | $33.85 | $33.85 | $32.84 | 868.90K |
| 2026-08-18 | $33.79 | -1.11% | $34.23 | $34.26 | $33.67 | 698.30K |
| 2026-08-17 | $34.17 | -0.61% | $34.26 | $34.56 | $34.12 | 552.40K |
| 2026-08-14 | $34.38 | +0.12% | $34.21 | $34.52 | $34.21 | 456.90K |
| 2026-08-13 | $34.34 | +0.76% | $34.33 | $34.44 | $34.21 | 442.10K |
| 2026-08-12 | $34.08 | +0.24% | $34.08 | $34.22 | $33.86 | 727.40K |
| 2026-08-11 | $34.00 | +1.16% | $33.67 | $34.09 | $33.58 | 490.60K |
| 2026-08-10 | $33.61 | -0.15% | $33.53 | $33.81 | $33.31 | 538.30K |
| 2026-08-07 | $33.66 | -0.36% | $33.64 | $33.82 | $33.39 | 495.80K |
| 2026-08-06 | $33.78 | -1.83% | $34.63 | $34.69 | $33.75 | 808.10K |
| 2026-08-05 | $34.41 | -0.32% | $34.67 | $34.86 | $34.31 | 549.30K |
| 2026-08-04 | $34.52 | +1.11% | $34.15 | $34.78 | $33.97 | 835.40K |
| 2026-08-03 | $34.14 | +0.92% | $34.04 | $34.35 | $34.03 | 816.20K |
| 2026-07-31 | $33.83 | +0.12% | $33.86 | $34.09 | $33.54 | 945.30K |
| 2026-07-30 | $33.79 | -0.09% | $33.99 | $34.17 | $33.75 | 878.00K |
| 2026-07-29 | $33.82 | +0.09% | $33.60 | $34.03 | $33.57 | 1.17M |
| 2026-07-28 | $33.79 | +0.63% | $33.58 | $33.91 | $33.35 | 1.10M |
| 2026-07-27 | $33.58 | -0.86% | $33.98 | $34.16 | $33.57 | 997.50K |
| 2026-07-24 | $33.87 | +0.24% | $33.79 | $34.16 | $33.51 | 909.90K |
| 2026-07-23 | $33.79 | -0.50% | $33.56 | $33.80 | $33.19 | 1.89M |
| 2026-07-22 | $33.96 | -4.79% | $33.24 | $33.98 | $33.13 | 2.42M |
| 2026-07-21 | $35.67 | +0.54% | $35.36 | $35.75 | $35.06 | 1.49M |
| 2026-07-20 | $35.48 | -0.67% | $35.67 | $35.79 | $35.26 | 892.70K |
| 2026-07-17 | $35.72 | -1.27% | $36.08 | $36.15 | $35.59 | 3.38M |
| 2026-07-16 | $36.18 | +3.94% | $34.87 | $36.25 | $34.87 | 1.48M |
| 2026-07-15 | $34.81 | +1.69% | $34.49 | $35.01 | $34.16 | 1.16M |
| 2026-07-14 | $34.23 | -0.55% | $34.46 | $34.61 | $34.08 | 818.40K |
| 2026-07-13 | $34.42 | -0.15% | $34.51 | $34.66 | $33.96 | 786.30K |
| 2026-07-10 | $34.47 | +1.35% | $34.01 | $34.52 | $34.01 | 763.90K |
| 2026-07-09 | $34.01 | +1.95% | $33.51 | $34.10 | $33.51 | 1.07M |
| 2026-07-08 | $33.36 | -2.77% | $34.27 | $34.27 | $33.12 | 1.16M |
| 2026-07-07 | $34.31 | -0.92% | $34.77 | $34.87 | $34.29 | 973.40K |
| 2026-07-06 | $34.63 | +0.70% | $34.25 | $34.77 | $34.25 | 847.40K |
| 2026-07-02 | $34.39 | -0.81% | $34.86 | $35.00 | $34.13 | 1.01M |
| 2026-07-01 | $34.67 | +2.48% | $34.00 | $34.70 | $33.24 | 1.38M |
| 2026-06-30 | $33.83 | -0.21% | $33.77 | $34.00 | $33.65 | 1.06M |
| 2026-06-29 | $33.90 | +0.36% | $33.55 | $33.91 | $33.32 | 1.11M |
| 2026-06-26 | $33.78 | +0.87% | $33.64 | $33.98 | $33.41 | 3.39M |
| 2026-06-25 | $33.49 | +1.73% | $32.92 | $33.50 | $32.66 | 888.20K |
| 2026-06-24 | $32.92 | +1.39% | $32.42 | $32.97 | $32.34 | 1.11M |
| 2026-06-23 | $32.47 | +1.66% | $32.01 | $32.57 | $31.91 | 741.00K |
| 2026-06-22 | $31.94 | +1.04% | $31.67 | $32.16 | $31.53 | 595.20K |
| 2026-06-18 | $31.61 | +0.48% | $31.65 | $32.03 | $31.37 | 1.72M |
| 2026-06-17 | $31.46 | -1.35% | $31.78 | $32.11 | $31.13 | 973.70K |
| 2026-06-16 | $31.89 | +0.57% | $32.12 | $32.24 | $31.69 | 747.00K |
| 2026-06-15 | $31.71 | -1.83% | $32.42 | $32.66 | $31.62 | 684.00K |
| 2026-06-12 | $32.30 | +1.64% | $31.90 | $32.31 | $31.90 | 612.30K |
| 2026-06-11 | $31.78 | +0.73% | $31.65 | $31.93 | $31.41 | 790.40K |
| 2026-06-10 | $31.55 | +0.54% | $31.58 | $31.73 | $31.39 | 845.70K |
| 2026-06-09 | $31.38 | +1.82% | $31.09 | $31.74 | $31.09 | 1.03M |
| 2026-06-08 | $30.82 | -0.10% | $30.99 | $31.21 | $30.79 | 825.80K |
| 2026-06-05 | $30.85 | +1.02% | $30.62 | $31.11 | $30.47 | 880.30K |
| 2026-06-04 | $30.54 | +2.59% | $30.26 | $30.67 | $30.05 | 1.56M |
| 2026-06-03 | $29.77 | -2.27% | $30.34 | $30.34 | $29.75 | 887.80K |
| 2026-06-02 | $30.46 | +1.47% | $29.90 | $30.61 | $29.90 | 981.10K |
| 2026-06-01 | $30.02 | -2.41% | $30.24 | $30.43 | $29.93 | 1.16M |
| 2026-05-29 | $30.76 | -0.26% | $30.79 | $31.04 | $30.68 | 899.40K |
| 2026-05-28 | $30.84 | +0.06% | $31.04 | $31.07 | $30.37 | 592.10K |
| 2026-05-27 | $30.82 | -1.06% | $31.22 | $31.33 | $30.71 | 544.00K |
| 2026-05-26 | $31.15 | +1.37% | $30.77 | $31.23 | $30.77 | 821.80K |