First Financial Bancorp. (FFBC)
NASDAQ: FFBC · Real-Time Price · USD
24.66
-0.27 (-1.08%)
Aug 15, 2025, 4:00 PM - Market closed
First Financial Bancorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.00 | 25.00 | 24.60 | 24.66 | 24.66 | -1.08% | 621,970 |
| Aug 14, 2025 | 24.93 | 25.00 | 24.63 | 24.93 | 24.93 | -1.03% | 488,835 |
| Aug 13, 2025 | 24.66 | 25.25 | 24.48 | 25.19 | 25.19 | 2.77% | 618,889 |
| Aug 12, 2025 | 23.86 | 24.52 | 23.85 | 24.51 | 24.51 | 3.72% | 467,762 |
| Aug 11, 2025 | 23.69 | 23.80 | 23.53 | 23.63 | 23.63 | -0.25% | 260,794 |
| Aug 8, 2025 | 23.77 | 23.85 | 23.53 | 23.69 | 23.69 | 0.59% | 184,378 |
| Aug 7, 2025 | 24.05 | 24.05 | 23.41 | 23.55 | 23.55 | -0.63% | 237,512 |
| Aug 6, 2025 | 24.01 | 24.02 | 23.70 | 23.70 | 23.70 | -0.92% | 245,729 |
| Aug 5, 2025 | 23.91 | 23.99 | 23.50 | 23.92 | 23.92 | 0.13% | 336,444 |
| Aug 4, 2025 | 23.62 | 23.90 | 23.55 | 23.89 | 23.89 | 1.06% | 221,916 |
| Aug 1, 2025 | 23.99 | 24.16 | 23.39 | 23.64 | 23.64 | -2.48% | 396,002 |
| Jul 31, 2025 | 24.32 | 24.39 | 24.04 | 24.24 | 24.24 | -1.02% | 413,882 |
| Jul 30, 2025 | 24.99 | 25.06 | 24.37 | 24.49 | 24.49 | -1.80% | 339,323 |
| Jul 29, 2025 | 25.47 | 25.57 | 24.90 | 24.94 | 24.94 | -1.07% | 380,685 |
| Jul 28, 2025 | 24.95 | 25.44 | 24.92 | 25.21 | 25.21 | 1.41% | 462,053 |
| Jul 25, 2025 | 24.44 | 25.04 | 24.02 | 24.86 | 24.86 | 4.28% | 882,297 |
| Jul 24, 2025 | 24.28 | 24.41 | 23.79 | 23.84 | 23.84 | -1.97% | 416,836 |
| Jul 23, 2025 | 24.82 | 24.88 | 24.23 | 24.32 | 24.32 | -1.22% | 286,981 |
| Jul 22, 2025 | 24.88 | 25.08 | 24.57 | 24.62 | 24.62 | 0.12% | 412,573 |
| Jul 21, 2025 | 24.88 | 25.09 | 24.55 | 24.59 | 24.59 | -1.09% | 354,075 |
| Jul 18, 2025 | 25.08 | 25.30 | 24.73 | 24.86 | 24.86 | -0.24% | 365,253 |
| Jul 17, 2025 | 24.76 | 25.13 | 24.76 | 24.92 | 24.92 | 0.48% | 643,550 |
| Jul 16, 2025 | 24.99 | 24.99 | 24.44 | 24.80 | 24.80 | 0.20% | 338,077 |
| Jul 15, 2025 | 25.67 | 25.78 | 24.75 | 24.75 | 24.75 | -4.00% | 320,208 |
| Jul 14, 2025 | 25.40 | 25.79 | 25.38 | 25.78 | 25.78 | 1.30% | 227,569 |
| Jul 11, 2025 | 25.63 | 25.63 | 25.42 | 25.45 | 25.45 | -1.13% | 280,776 |
| Jul 10, 2025 | 25.63 | 26.00 | 25.63 | 25.74 | 25.74 | 0.08% | 272,899 |
| Jul 9, 2025 | 25.78 | 25.83 | 25.48 | 25.72 | 25.72 | -0.08% | 429,898 |
| Jul 8, 2025 | 25.44 | 26.00 | 25.44 | 25.74 | 25.74 | 0.98% | 387,997 |
| Jul 7, 2025 | 25.66 | 25.97 | 25.33 | 25.49 | 25.49 | -1.43% | 382,823 |
| Jul 3, 2025 | 26.00 | 26.05 | 25.61 | 25.86 | 25.86 | 0.94% | 258,507 |
| Jul 2, 2025 | 25.24 | 25.62 | 25.09 | 25.62 | 25.62 | 2.07% | 516,902 |
| Jul 1, 2025 | 24.24 | 25.41 | 24.21 | 25.10 | 25.10 | 3.46% | 323,262 |
| Jun 30, 2025 | 24.59 | 24.68 | 24.25 | 24.26 | 24.26 | -0.37% | 463,372 |
| Jun 27, 2025 | 24.59 | 24.70 | 24.32 | 24.35 | 24.35 | -0.81% | 919,117 |
| Jun 26, 2025 | 24.19 | 24.58 | 23.82 | 24.55 | 24.55 | 1.99% | 455,609 |
| Jun 25, 2025 | 24.46 | 24.46 | 24.04 | 24.07 | 24.07 | -0.78% | 385,188 |
| Jun 24, 2025 | 24.20 | 24.47 | 23.24 | 24.26 | 24.26 | 2.19% | 388,503 |
| Jun 23, 2025 | 23.12 | 23.75 | 22.98 | 23.74 | 23.74 | 2.55% | 373,303 |
| Jun 20, 2025 | 23.31 | 23.79 | 23.13 | 23.15 | 23.15 | -0.26% | 703,462 |
| Jun 18, 2025 | 22.98 | 23.42 | 22.93 | 23.21 | 23.21 | 0.61% | 282,827 |
| Jun 17, 2025 | 22.98 | 23.26 | 22.95 | 23.07 | 23.07 | -0.43% | 321,563 |
| Jun 16, 2025 | 23.57 | 23.69 | 23.11 | 23.17 | 23.17 | -0.77% | 385,267 |
| Jun 13, 2025 | 23.61 | 23.68 | 23.27 | 23.35 | 23.35 | -2.26% | 373,802 |
| Jun 12, 2025 | 23.88 | 23.98 | 23.64 | 23.89 | 23.89 | -0.58% | 256,493 |
| Jun 11, 2025 | 24.42 | 24.57 | 23.93 | 24.03 | 24.03 | -1.56% | 285,158 |
| Jun 10, 2025 | 24.14 | 24.59 | 24.10 | 24.41 | 24.41 | 1.20% | 257,232 |
| Jun 9, 2025 | 24.12 | 24.38 | 24.00 | 24.12 | 24.12 | 0.67% | 291,789 |
| Jun 6, 2025 | 23.85 | 24.22 | 23.58 | 23.96 | 23.96 | 2.39% | 340,448 |
| Jun 5, 2025 | 23.45 | 23.49 | 23.25 | 23.40 | 23.40 | -0.26% | 283,758 |