First Financial Bancorp. (FFBC) Historical Stock Price Data | Complete Trading History - Stocknear

First Financial Bancorp.

NASDAQ: FFBC · Real-Time Price · USD
25.82
0.01 (0.04%)
At close: Sep 26, 2025, 3:59 PM
25.82
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT

FFBC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 25.99 26.06 25.68 25.82 25.82 0.04% 317,139
Sep 25, 2025 25.94 25.97 25.72 25.81 25.81 -0.58% 404,700
Sep 24, 2025 25.84 26.09 25.79 25.96 25.96 0.54% 323,319
Sep 23, 2025 26.13 26.61 25.78 25.82 25.82 -0.77% 434,000
Sep 22, 2025 26.17 26.34 25.84 26.02 26.02 -1.29% 548,600
Sep 19, 2025 26.36 26.38 25.88 26.36 26.36 0.00% 2,214,840
Sep 18, 2025 25.66 26.38 25.61 26.36 26.36 3.17% 421,829
Sep 17, 2025 25.49 26.20 25.46 25.55 25.55 0.47% 495,411
Sep 16, 2025 25.41 25.45 24.96 25.43 25.43 -0.31% 462,182
Sep 15, 2025 26.00 26.09 25.43 25.51 25.51 -1.73% 473,800
Sep 12, 2025 26.00 26.12 25.82 25.96 25.96 -0.73% 556,928
Sep 11, 2025 26.12 26.31 25.98 26.15 26.15 0.00% 627,400
Sep 10, 2025 25.85 26.18 25.70 26.15 26.15 0.97% 722,732
Sep 9, 2025 26.20 26.39 25.84 25.90 25.90 -1.67% 383,807
Sep 8, 2025 26.44 26.51 25.97 26.34 26.34 -0.15% 401,842
Sep 5, 2025 26.86 27.05 26.20 26.38 26.38 -1.20% 316,241
Sep 4, 2025 26.33 26.71 26.17 26.70 26.70 1.95% 389,300
Sep 3, 2025 26.11 26.50 26.01 26.19 26.19 -0.34% 327,641
Sep 2, 2025 26.04 26.29 25.84 26.28 26.28 -0.76% 383,800
Aug 29, 2025 26.57 26.69 26.45 26.48 26.23 -0.19% 349,000