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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25.61	25.37	25.37	25.74	25.31	490,400
January 12, 2026	25.6	25.48	25.48	25.7	25.35	620,829
January 09, 2026	26.09	25.8	25.8	26.27	25.73	437,800
January 08, 2026	25.27	26.09	26.09	26.28	25.27	676,300
January 07, 2026	25.6	25.41	25.41	25.64	25.2	667,144
January 06, 2026	25.56	25.55	25.55	25.66	25.14	878,525
January 05, 2026	24.98	25.65	25.65	26.03	24.9	1.28M
January 02, 2026	25.05	25.09	25.09	25.2	24.59	1.82M
December 31, 2025	25.3	25.02	25.02	25.36	25.01	1.24M
December 30, 2025	25.43	25.25	25.25	25.47	25.25	671,800
December 29, 2025	25.72	25.44	25.44	25.92	25.31	591,715
December 26, 2025	25.8	25.72	25.72	25.95	25.62	451,126
December 24, 2025	25.76	25.8	25.8	25.88	25.62	266,900
December 23, 2025	26.11	25.83	25.83	26.16	25.81	514,314
December 22, 2025	26.22	26.11	26.11	26.56	26.01	539,044
December 19, 2025	26.44	26.3	26.3	26.65	25.94	2.81M
December 18, 2025	26.77	26.55	26.55	26.88	26.46	741,642
December 17, 2025	26.58	26.64	26.64	27.04	26.55	656,979
December 16, 2025	27.07	26.58	26.58	27.1	26.41	556,700
December 15, 2025	27.01	26.98	26.98	27.17	26.65	806,800
December 12, 2025	27.13	26.83	26.83	27.17	26.7	694,213
December 11, 2025	26.83	26.98	26.98	27.23	26.83	377,600
December 10, 2025	25.97	26.84	26.84	26.94	25.96	1.22M
December 09, 2025	26.15	26.02	26.02	26.47	25.97	780,242
December 08, 2025	25.86	26.12	26.12	26.31	25.77	994,462
December 05, 2025	25.64	25.76	25.76	25.87	25.64	368,600
December 04, 2025	25.59	25.81	25.81	25.87	25.59	477,200
December 03, 2025	25.21	25.58	25.58	25.69	25	703,200
December 02, 2025	25.06	25.11	25.11	25.31	24.9	619,101
December 01, 2025	24.52	24.98	24.98	25.15	24.52	524,800
November 28, 2025	25.02	24.88	24.63	25.12	24.8	299,300
November 26, 2025	25.07	25.06	24.81	25.36	24.99	898,800
November 25, 2025	24.47	25.23	24.98	25.44	24.41	648,140
November 24, 2025	24.39	24.3	24.06	24.46	24.19	548,700
November 21, 2025	23.78	24.44	24.44	24.76	23.76	687,200
November 20, 2025	23.81	23.68	23.68	24.22	23.6	433,800
November 19, 2025	23.52	23.65	23.65	23.74	23.42	352,400
November 18, 2025	23.23	23.54	23.54	23.68	23.23	511,392
November 17, 2025	24.09	23.27	23.27	24.13	23.16	454,200
November 14, 2025	23.97	24.16	24.16	24.18	23.8	463,700
November 13, 2025	24.24	24.19	24.19	24.44	24.04	446,800
November 12, 2025	24.2	24.2	24.2	24.56	24.1	533,000
November 11, 2025	24.22	24.15	24.15	24.26	24.07	279,700
November 10, 2025	24.15	24.17	24.17	24.33	23.91	321,300
November 07, 2025	23.71	24.03	24.03	24.05	23.51	403,141
November 06, 2025	23.82	23.65	23.65	23.97	23.57	321,342
November 05, 2025	23.65	23.96	23.96	24.06	23.54	396,712
November 04, 2025	23.52	23.58	23.58	23.67	23.39	558,416
November 03, 2025	23.37	23.67	23.67	24.17	23.06	577,200
October 31, 2025	23.38	23.41	23.41	23.56	23.17	458,700
October 30, 2025	23.53	23.54	23.54	23.89	23.37	534,733
October 29, 2025	23.97	23.58	23.58	24.24	23.4	739,500
October 28, 2025	23.89	24.05	24.05	24.24	23.77	344,800
October 27, 2025	24.22	24.03	24.03	24.33	23.82	447,646
October 24, 2025	24.3	24.09	24.09	24.83	23.58	661,007
October 23, 2025	24.33	24.32	24.32	24.37	24.03	461,070
October 22, 2025	24.49	24.35	24.35	24.58	24.17	425,000
October 21, 2025	24.23	24.35	24.35	24.38	24.11	407,000
October 20, 2025	23.92	24.3	24.3	24.37	23.75	440,269
October 17, 2025	23.52	23.72	23.72	23.74	23.27	623,844

First Financial Bancorp. (FFBC) NASDAQ