First Financial Bancorp. (FFBC)
24.82
-0.47 (-1.86%)
At close: Mar 28, 2025, 3:57 PM
24.80
-0.06%
After-hours: Mar 28, 2025, 04:34 PM EDT
FFBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.18 | 25.27 | 24.59 | 24.80 | -0.49 | -1.94% | 276,487 |
| Mar 27, 2025 | 25.38 | 25.45 | 25.09 | 25.29 | -0.03 | -0.12% | 300,100 |
| Mar 26, 2025 | 25.42 | 25.79 | 25.15 | 25.32 | -0.04 | -0.16% | 260,908 |
| Mar 25, 2025 | 25.42 | 25.67 | 25.32 | 25.36 | 0.01 | 0.04% | 400,000 |
| Mar 24, 2025 | 25.26 | 25.52 | 25.07 | 25.35 | 0.60 | 2.42% | 330,600 |
| Mar 21, 2025 | 24.70 | 24.97 | 24.46 | 24.75 | 0.00 | 0.00% | 1,031,618 |
| Mar 20, 2025 | 24.73 | 25.20 | 24.73 | 24.75 | -0.28 | -1.12% | 347,800 |
| Mar 19, 2025 | 24.83 | 25.37 | 24.80 | 25.03 | 0.13 | 0.52% | 415,603 |
| Mar 18, 2025 | 24.67 | 24.95 | 24.57 | 24.90 | 0.00 | 0.00% | 376,721 |
| Mar 17, 2025 | 24.79 | 25.15 | 24.75 | 24.90 | 0.05 | 0.20% | 362,225 |
| Mar 14, 2025 | 24.51 | 24.91 | 24.44 | 24.85 | 0.60 | 2.47% | 334,239 |
| Mar 13, 2025 | 24.55 | 24.74 | 24.20 | 24.25 | -0.29 | -1.18% | 334,700 |
| Mar 12, 2025 | 24.40 | 24.68 | 24.08 | 24.54 | 0.27 | 1.11% | 519,409 |
| Mar 11, 2025 | 25.23 | 25.45 | 24.16 | 24.27 | -0.38 | -1.54% | 422,700 |
| Mar 10, 2025 | 25.10 | 25.33 | 24.56 | 24.65 | -0.80 | -3.14% | 484,800 |
| Mar 7, 2025 | 25.47 | 26.02 | 25.04 | 25.45 | -0.04 | -0.16% | 330,700 |
| Mar 6, 2025 | 25.59 | 25.70 | 25.28 | 25.49 | -0.32 | -1.24% | 404,400 |
| Mar 5, 2025 | 25.98 | 26.14 | 25.46 | 25.81 | -0.13 | -0.50% | 347,208 |
| Mar 4, 2025 | 26.86 | 26.86 | 25.92 | 25.94 | -1.20 | -4.42% | 383,800 |
| Mar 3, 2025 | 27.20 | 27.43 | 26.85 | 27.14 | -0.27 | -0.99% | 563,400 |
| Feb 28, 2025 | 27.21 | 27.44 | 27.11 | 27.41 | 0.38 | 1.41% | 444,109 |
| Feb 27, 2025 | 26.85 | 27.22 | 26.58 | 27.03 | 0.11 | 0.41% | 339,432 |
| Feb 26, 2025 | 26.96 | 27.17 | 26.55 | 26.92 | -0.06 | -0.22% | 319,600 |
| Feb 25, 2025 | 27.11 | 27.40 | 26.81 | 26.98 | 0.08 | 0.30% | 329,323 |
| Feb 24, 2025 | 27.28 | 27.28 | 26.88 | 26.90 | -0.16 | -0.59% | 452,500 |
| Feb 21, 2025 | 27.75 | 27.85 | 27.04 | 27.06 | -0.45 | -1.64% | 340,000 |
| Feb 20, 2025 | 27.74 | 27.86 | 27.22 | 27.51 | -0.38 | -1.36% | 256,300 |
| Feb 19, 2025 | 27.77 | 28.10 | 27.52 | 27.89 | -0.30 | -1.06% | 239,029 |
| Feb 18, 2025 | 27.95 | 28.40 | 27.85 | 28.19 | 0.22 | 0.79% | 251,200 |
| Feb 14, 2025 | 28.26 | 28.44 | 27.90 | 27.97 | -0.10 | -0.36% | 209,600 |
| Feb 13, 2025 | 28.02 | 28.09 | 27.73 | 28.07 | 0.27 | 0.97% | 285,741 |
| Feb 12, 2025 | 28.15 | 28.30 | 27.79 | 27.80 | -0.81 | -2.83% | 345,800 |
| Feb 11, 2025 | 28.11 | 28.74 | 28.02 | 28.61 | 0.31 | 1.10% | 340,200 |
| Feb 10, 2025 | 28.53 | 28.64 | 28.21 | 28.30 | -0.31 | -1.08% | 334,848 |
| Feb 7, 2025 | 29.03 | 29.07 | 28.20 | 28.61 | -0.43 | -1.48% | 274,532 |
| Feb 6, 2025 | 28.98 | 29.21 | 28.59 | 29.04 | 0.24 | 0.83% | 434,900 |
| Feb 5, 2025 | 28.41 | 28.81 | 27.99 | 28.80 | 0.56 | 1.98% | 404,426 |
| Feb 4, 2025 | 27.26 | 28.26 | 27.26 | 28.24 | 0.84 | 3.07% | 354,225 |
| Feb 3, 2025 | 27.44 | 27.75 | 27.05 | 27.40 | -0.62 | -2.21% | 335,500 |
| Jan 31, 2025 | 27.86 | 28.16 | 27.79 | 28.02 | 0.17 | 0.61% | 570,300 |
| Jan 30, 2025 | 27.96 | 28.14 | 27.65 | 27.85 | 0.19 | 0.69% | 317,300 |
| Jan 29, 2025 | 27.60 | 28.28 | 27.40 | 27.66 | -0.07 | -0.25% | 484,300 |
| Jan 28, 2025 | 28.10 | 28.39 | 27.65 | 27.73 | -0.50 | -1.77% | 576,025 |
| Jan 27, 2025 | 27.99 | 28.62 | 27.91 | 28.23 | 0.50 | 1.80% | 662,207 |
| Jan 24, 2025 | 28.30 | 28.84 | 27.59 | 27.73 | -0.26 | -0.93% | 528,400 |
| Jan 23, 2025 | 27.95 | 28.12 | 27.75 | 27.99 | 0.04 | 0.14% | 475,300 |
| Jan 22, 2025 | 27.84 | 28.09 | 27.68 | 27.95 | -0.12 | -0.43% | 389,500 |
| Jan 21, 2025 | 28.45 | 28.60 | 28.03 | 28.07 | 0.12 | 0.43% | 409,647 |
| Jan 17, 2025 | 27.95 | 27.98 | 27.45 | 27.95 | 0.40 | 1.45% | 1,135,818 |
| Jan 16, 2025 | 27.42 | 27.62 | 27.23 | 27.55 | -0.01 | -0.04% | 736,300 |