Skip to main content
First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
25.76
-0.05 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

First Financial Bancorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6425.8725.6425.7625.76-0.19%368,569
Dec 4, 202525.5925.8725.5925.8125.810.90%477,196
Dec 3, 202525.2125.6925.0025.5825.581.87%703,165
Dec 2, 202525.0625.3124.9025.1125.110.52%619,101
Dec 1, 202524.5225.1524.5224.9824.980.40%524,782
Nov 28, 202525.0225.1224.8024.8824.63-0.72%299,281
Nov 26, 202525.0725.3624.9925.0624.81-0.67%898,761
Nov 25, 202524.4725.4424.4125.2324.983.83%648,140
Nov 24, 202524.3924.4624.1924.3024.06-0.57%548,684
Nov 21, 202523.7824.7623.7624.4424.193.21%687,157
Nov 20, 202523.8124.2223.6023.6823.440.13%433,763
Nov 19, 202523.5223.7423.4223.6523.410.47%352,360
Nov 18, 202523.2323.6823.2323.5423.301.16%523,167
Nov 17, 202524.0924.1323.1623.2723.04-3.68%454,189
Nov 14, 202523.9724.1823.8024.1623.92-0.12%463,699
Nov 13, 202524.2424.4424.0424.1923.95-0.04%446,756
Nov 12, 202524.2024.5624.1024.2023.960.21%532,982
Nov 11, 202524.2224.2624.0724.1523.91-0.08%279,720
Nov 10, 202524.1524.3323.9124.1723.930.58%321,275
Nov 7, 202523.7124.0523.5124.0323.791.61%403,141
Nov 6, 202523.8223.9723.5723.6523.41-1.29%321,342
Nov 5, 202523.6524.0623.5423.9623.721.61%396,712
Nov 4, 202523.5223.6723.3923.5823.34-0.38%558,416
Nov 3, 202523.3724.1723.0623.6723.431.11%577,197
Oct 31, 202523.3823.5623.1723.4123.17-0.55%458,673
Oct 30, 202523.5323.8923.3723.5423.30-0.17%534,733
Oct 29, 202523.9724.2423.4023.5823.34-1.95%739,495
Oct 28, 202523.8924.2423.7724.0523.810.08%344,766
Oct 27, 202524.2224.3323.8224.0323.79-0.25%447,646
Oct 24, 202524.3024.8323.5824.0923.85-0.95%661,007
Oct 23, 202524.3324.3724.0324.3224.08-0.12%461,070
Oct 22, 202524.4924.5824.1724.3524.11-424,984
Oct 21, 202524.2324.3824.1124.3524.110.21%406,995
Oct 20, 202523.9224.3723.7524.3024.062.45%440,269
Oct 17, 202523.5223.7423.2723.7223.481.98%623,844
Oct 16, 202524.9125.0423.1223.2623.03-7.63%585,769
Oct 15, 202525.7925.8225.0025.1824.93-1.83%387,043
Oct 14, 202524.6725.8024.6725.6525.392.89%363,975
Oct 13, 202524.6824.9724.5024.9324.682.21%390,372
Oct 10, 202525.6025.8224.3524.3924.14-4.32%531,553
Oct 9, 202525.6825.7625.3625.4925.23-1.09%356,928
Oct 8, 202525.8825.8825.5625.7725.51-0.31%349,548
Oct 7, 202526.5026.5025.7825.8525.59-0.62%632,556
Oct 6, 202526.1626.4525.8826.0125.75-0.23%611,499
Oct 3, 202525.5926.2925.4126.0725.812.28%852,531
Oct 2, 202525.2225.5025.0025.4925.230.67%556,744
Oct 1, 202525.3325.4525.0225.3225.070.28%566,402
Sep 30, 202525.4025.5624.9925.2525.00-0.86%378,961
Sep 29, 202525.8226.1425.3825.4725.21-1.36%455,009
Sep 26, 202525.9926.0625.6825.8225.560.04%317,139