First Financial Bancorp. - FFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.63	24.68	24.68	24.7	24.45	310,825
August 15, 2025	25	24.66	24.66	25	24.6	622,000
August 14, 2025	24.93	24.93	24.93	25	24.63	488,835
August 13, 2025	24.66	25.19	25.19	25.25	24.48	618,900
August 12, 2025	23.86	24.51	24.51	24.52	23.85	467,800
August 11, 2025	23.69	23.63	23.63	23.8	23.53	260,800
August 08, 2025	23.77	23.69	23.69	23.85	23.53	184,400
August 07, 2025	24.05	23.55	23.55	24.05	23.41	237,512
August 06, 2025	24.01	23.7	23.7	24.02	23.7	245,729
August 05, 2025	23.91	23.92	23.92	23.99	23.5	336,444
August 04, 2025	23.62	23.89	23.89	23.9	23.55	221,916
August 01, 2025	23.99	23.64	23.64	24.16	23.39	396,002
July 31, 2025	24.32	24.24	24.24	24.39	24.04	413,900
July 30, 2025	24.99	24.49	24.49	25.06	24.37	339,323
July 29, 2025	25.47	24.94	24.94	25.57	24.9	380,700
July 28, 2025	24.95	25.21	25.21	25.44	24.92	462,100
July 25, 2025	24.44	24.86	24.86	25.04	24.02	882,297
July 24, 2025	24.28	23.84	23.84	24.41	23.79	416,836
July 23, 2025	24.82	24.32	24.32	24.88	24.23	287,000
July 22, 2025	24.88	24.62	24.62	25.08	24.57	412,600
July 21, 2025	24.88	24.59	24.59	25.09	24.55	354,100
July 18, 2025	25.08	24.86	24.86	25.3	24.73	365,300
July 17, 2025	24.76	24.92	24.92	25.13	24.76	643,600
July 16, 2025	24.99	24.8	24.8	24.99	24.44	338,100
July 15, 2025	25.67	24.75	24.75	25.78	24.75	320,208
July 14, 2025	25.4	25.78	25.78	25.79	25.38	227,600
July 11, 2025	25.63	25.45	25.45	25.63	25.42	280,800
July 10, 2025	25.63	25.74	25.74	26	25.63	272,900
July 09, 2025	25.78	25.72	25.72	25.84	25.46	317,466
July 08, 2025	25.44	25.74	25.74	26	25.44	388,000
July 07, 2025	25.66	25.49	25.49	25.97	25.33	382,823
July 03, 2025	26	25.86	25.86	26.05	25.61	258,507
July 02, 2025	25.24	25.62	25.62	25.62	25.09	516,902
July 01, 2025	24.24	25.1	25.1	25.41	24.21	323,300
June 30, 2025	24.59	24.26	24.26	24.68	24.25	463,400
June 27, 2025	24.59	24.35	24.35	24.7	24.32	919,117
June 26, 2025	24.19	24.55	24.55	24.58	23.82	455,609
June 25, 2025	24.46	24.07	24.07	24.46	24.04	385,200
June 24, 2025	24.2	24.26	24.26	24.47	23.24	388,503
June 23, 2025	23.12	23.74	23.74	23.75	22.98	373,303
June 20, 2025	23.31	23.15	23.15	23.79	23.13	703,500
June 18, 2025	22.98	23.21	23.21	23.42	22.93	282,827
June 17, 2025	22.98	23.07	23.07	23.26	22.95	321,600
June 16, 2025	23.57	23.17	23.17	23.69	23.11	385,300
June 13, 2025	23.61	23.35	23.35	23.68	23.27	373,802
June 12, 2025	23.88	23.89	23.89	23.98	23.64	256,500
June 11, 2025	24.42	24.03	24.03	24.57	23.93	285,200
June 10, 2025	24.14	24.41	24.41	24.59	24.1	257,232
June 09, 2025	24.12	24.12	24.12	24.38	24	291,800
June 06, 2025	23.85	23.96	23.96	24.22	23.58	340,448
June 05, 2025	23.45	23.4	23.4	23.49	23.25	283,800
June 04, 2025	23.85	23.46	23.46	24.2	23.44	246,025
June 03, 2025	23.51	23.88	23.88	24	23.5	387,805
June 02, 2025	23.79	23.66	23.66	23.79	23.42	418,300
May 30, 2025	24.15	24.16	23.92	24.38	24.02	547,946
May 29, 2025	24.2	24.27	24.27	24.27	23.93	391,900
May 28, 2025	24.48	24.13	24.13	24.53	24.08	246,542
May 27, 2025	24.23	24.52	24.52	24.52	23.98	371,500
May 23, 2025	23.59	23.99	23.99	24.08	23.59	292,049
May 22, 2025	24	24.11	24.11	24.37	24	279,640

First Financial Bancorp. (FFBC) NASDAQ