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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.91	23.26	23.26	25.04	23.12	585,800
October 15, 2025	25.79	25.18	25.18	25.82	25	387,043
October 14, 2025	24.67	25.65	25.65	25.8	24.67	364,000
October 13, 2025	24.68	24.93	24.93	24.97	24.5	390,400
October 10, 2025	25.6	24.39	24.39	25.82	24.35	531,553
October 09, 2025	25.68	25.49	25.49	25.76	25.36	356,928
October 08, 2025	25.88	25.77	25.77	25.88	25.56	349,548
October 07, 2025	26.5	25.85	25.85	26.5	25.78	632,600
October 06, 2025	26.16	26.01	26.01	26.45	25.88	611,500
October 03, 2025	25.59	26.07	26.07	26.29	25.41	852,531
October 02, 2025	25.22	25.49	25.49	25.5	25	556,744
October 01, 2025	25.33	25.32	25.32	25.45	25.02	566,402
September 30, 2025	25.4	25.25	25.25	25.56	24.99	379,000
September 29, 2025	25.82	25.47	25.47	26.14	25.38	455,009
September 26, 2025	25.99	25.82	25.82	26.06	25.68	317,139
September 25, 2025	25.94	25.81	25.81	25.97	25.72	404,700
September 24, 2025	25.84	25.96	25.96	26.09	25.79	323,319
September 23, 2025	26.13	25.82	25.82	26.61	25.78	434,000
September 22, 2025	26.17	26.02	26.02	26.34	25.84	548,600
September 19, 2025	26.36	26.36	26.36	26.38	25.88	2.21M
September 18, 2025	25.66	26.36	26.36	26.38	25.61	421,800
September 17, 2025	25.49	25.55	25.55	26.2	25.46	495,411
September 16, 2025	25.41	25.43	25.43	25.45	24.96	462,182
September 15, 2025	26	25.51	25.51	26.09	25.43	473,800
September 12, 2025	26	25.96	25.96	26.12	25.82	556,928
September 11, 2025	26.12	26.15	26.15	26.31	25.98	627,400
September 10, 2025	25.85	26.15	26.15	26.18	25.7	722,732

First Financial Bancorp. (FFBC) NASDAQ