First Financial Bancorp. (FFBC)
NASDAQ: FFBC
· Real-Time Price · USD
26.38
-0.32 (-1.20%)
At close: Sep 05, 2025, 3:59 PM
26.38
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FFBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.86 | 27.05 | 26.20 | 26.38 | 26.38 | -1.20% | 316,239 |
| 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 |
| Aug 28, 2025 | 26.93 | 26.93 | 26.44 | 26.53 | 26.28 | -0.97% | 382,900 |
| Aug 27, 2025 | 26.58 | 26.94 | 26.58 | 26.79 | 26.54 | 0.79% | 416,500 |
| Aug 26, 2025 | 26.42 | 26.81 | 26.29 | 26.58 | 26.33 | 0.30% | 514,308 |
| Aug 25, 2025 | 26.39 | 26.69 | 26.39 | 26.50 | 26.25 | -0.19% | 552,501 |
| Aug 22, 2025 | 25.72 | 26.66 | 25.63 | 26.55 | 26.30 | 4.08% | 680,021 |
| Aug 21, 2025 | 25.26 | 25.64 | 25.25 | 25.51 | 25.27 | 0.35% | 626,100 |
| Aug 20, 2025 | 25.19 | 25.47 | 25.12 | 25.42 | 25.18 | 1.15% | 1,017,500 |
| Aug 19, 2025 | 24.79 | 25.20 | 24.74 | 25.13 | 24.89 | 1.82% | 463,200 |
| Aug 18, 2025 | 24.63 | 24.70 | 24.45 | 24.68 | 24.45 | 0.08% | 310,825 |
| Aug 15, 2025 | 25.00 | 25.00 | 24.60 | 24.66 | 24.43 | -1.08% | 622,000 |
| Aug 14, 2025 | 24.93 | 25.00 | 24.63 | 24.93 | 24.69 | -1.03% | 488,835 |
| Aug 13, 2025 | 24.66 | 25.25 | 24.48 | 25.19 | 24.95 | 2.77% | 618,900 |
| Aug 12, 2025 | 23.86 | 24.52 | 23.85 | 24.51 | 24.28 | 3.72% | 467,800 |
| Aug 11, 2025 | 23.69 | 23.80 | 23.53 | 23.63 | 23.41 | -0.25% | 260,800 |
| Aug 8, 2025 | 23.77 | 23.85 | 23.53 | 23.69 | 23.47 | 0.59% | 184,400 |