First Financial Bancorp. (FFBC)
NASDAQ: FFBC
· Real-Time Price · USD
26.07
0.58 (2.28%)
At close: Oct 03, 2025, 3:59 PM
26.07
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FFBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.59 | 26.29 | 25.41 | 26.07 | 26.07 | 2.28% | 837,873 |
| Oct 2, 2025 | 25.22 | 25.50 | 25.00 | 25.49 | 25.49 | 0.67% | 556,744 |
| Oct 1, 2025 | 25.33 | 25.45 | 25.02 | 25.32 | 25.32 | 0.28% | 566,402 |
| Sep 30, 2025 | 25.40 | 25.56 | 24.99 | 25.25 | 25.25 | -0.86% | 379,000 |
| Sep 29, 2025 | 25.82 | 26.14 | 25.38 | 25.47 | 25.47 | -1.36% | 455,009 |
| Sep 26, 2025 | 25.99 | 26.06 | 25.68 | 25.82 | 25.82 | 0.04% | 317,139 |
| Sep 25, 2025 | 25.94 | 25.97 | 25.72 | 25.81 | 25.81 | -0.58% | 404,700 |
| Sep 24, 2025 | 25.84 | 26.09 | 25.79 | 25.96 | 25.96 | 0.54% | 323,319 |
| Sep 23, 2025 | 26.13 | 26.61 | 25.78 | 25.82 | 25.82 | -0.77% | 434,000 |
| Sep 22, 2025 | 26.17 | 26.34 | 25.84 | 26.02 | 26.02 | -1.29% | 548,600 |
| Sep 19, 2025 | 26.36 | 26.38 | 25.88 | 26.36 | 26.36 | 0.00% | 2,214,840 |
| Sep 18, 2025 | 25.66 | 26.38 | 25.61 | 26.36 | 26.36 | 3.17% | 421,829 |
| Sep 17, 2025 | 25.49 | 26.20 | 25.46 | 25.55 | 25.55 | 0.47% | 495,411 |
| Sep 16, 2025 | 25.41 | 25.45 | 24.96 | 25.43 | 25.43 | -0.31% | 462,182 |
| Sep 15, 2025 | 26.00 | 26.09 | 25.43 | 25.51 | 25.51 | -1.73% | 473,800 |
| Sep 12, 2025 | 26.00 | 26.12 | 25.82 | 25.96 | 25.96 | -0.73% | 556,928 |
| Sep 11, 2025 | 26.12 | 26.31 | 25.98 | 26.15 | 26.15 | 0.00% | 627,400 |
| Sep 10, 2025 | 25.85 | 26.18 | 25.70 | 26.15 | 26.15 | 0.97% | 722,732 |
| Sep 9, 2025 | 26.20 | 26.39 | 25.84 | 25.90 | 25.90 | -1.67% | 383,807 |
| Sep 8, 2025 | 26.44 | 26.51 | 25.97 | 26.34 | 26.34 | -0.15% | 401,842 |
Page 1 of 136