First Financial Bancorp. (FFBC)
NASDAQ: FFBC
· Real-Time Price · USD
24.78
-0.15 (-0.60%)
At close: Aug 15, 2025, 1:13 PM
FFBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 618,900 |
| Aug 12, 2025 | 23.86 | 24.52 | 23.85 | 24.51 | 24.51 | 3.72% | 467,800 |
| Aug 11, 2025 | 23.69 | 23.80 | 23.53 | 23.63 | 23.63 | -0.25% | 260,800 |
| Aug 8, 2025 | 23.77 | 23.85 | 23.53 | 23.69 | 23.69 | 0.59% | 184,400 |
| 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% | 413,900 |
| 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% | 380,700 |
| Jul 28, 2025 | 24.95 | 25.44 | 24.92 | 25.21 | 25.21 | 1.41% | 462,100 |
| 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% | 287,000 |
| Jul 22, 2025 | 24.88 | 25.08 | 24.57 | 24.62 | 24.62 | 0.12% | 412,600 |
| Jul 21, 2025 | 24.88 | 25.09 | 24.55 | 24.59 | 24.59 | -1.09% | 354,100 |
| Jul 18, 2025 | 25.08 | 25.30 | 24.73 | 24.86 | 24.86 | -0.24% | 365,300 |