NASDAQ : FFBC

First Financial Bancorp. — Price history

Financials · Banks - Regional · United States

Last price 32.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.40B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

First Financial Bancorp. (FFBC) closed at 32.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	32.86	32.88	32.29	32.35	1,060,277	-1.31%
2026-10-29	33	33.2	32.625	32.78	1,211,765	+0.34%
2026-10-28	32.54	32.965	32.315	32.67	1,425,249	+0.40%
2026-10-27	32.9	32.9	32.37	32.54	697,407	-0.40%
2026-10-26	32.77	32.99	32.565	32.67	827,360	+0.09%
2026-10-23	32.2	32.845	32.02	32.64	1,033,444	+0.52%
2026-10-22	31.5	32.54	31.5	32.47	915,959	+2.59%
2026-10-21	31.95	31.98	31.42	31.65	638,167	-0.61%
2026-10-20	31.26	32.11	31.26	31.845	884,919	+1.84%
2026-10-19	31.4	31.49	31.19	31.27	623,689	-0.67%
2026-10-16	31.44	32.01	31.31	31.48	1,049,162	+0.22%
2026-10-15	31.04	31.425	30.82	31.41	1,040,561	+2.01%
2026-10-14	30.45	31.04	30.4	30.79	1,137,273	-0.55%
2026-10-13	31.35	31.35	30.805	30.96	817,612	-0.48%
2026-10-12	30.92	31.3	30.9	31.11	590,521	+0.68%
2026-10-09	31.06	31.07	30.805	30.9	559,880	-0.96%
2026-10-08	30.92	31.325	30.685	31.2	793,507	+1.07%
2026-10-07	30.88	31.19	30.655	30.87	710,375	-1.59%
2026-10-06	31.61	31.755	31.29	31.37	793,168	-0.44%
2026-10-05	31.81	31.85	31.35	31.51	791,431	-1.13%
2026-10-02	31.79	32.13	31.67	31.87	807,674	+1.14%
2026-10-01	31.08	31.555	30.61	31.51	894,103	+0.61%
2026-09-30	31.52	31.7	31.15	31.32	806,579	-0.41%
2026-09-29	31.97	32.1	31.375	31.45	808,875	-1.47%
2026-09-28	32.26	32.41	31.86	31.92	729,352	-1.48%
2026-09-25	32.15	32.68	32.07	32.4	1,813,272	+2.69%
2026-09-24	31.39	31.652	31.09	31.55	952,647	+1.06%
2026-09-23	31.35	31.585	31.19	31.22	1,023,964	-0.35%
2026-09-22	31.99	32.03	31.31	31.33	1,262,748	-1.29%
2026-09-21	32.11	32.24	31.71	31.74	727,628	-1.09%
2026-09-18	32.07	32.17	31.74	32.09	2,530,185	-0.08%
2026-09-17	32.48	32.52	32.09	32.115	659,504	-0.20%
2026-09-16	32.65	32.74	31.595	32.18	1,221,585	-1.50%
2026-09-15	32.69	33.04	32.545	32.67	752,364	-0.21%
2026-09-14	32.5	32.9	32.45	32.74	657,268	+0.74%
2026-09-11	32.87	32.91	32.22	32.5	719,327	-0.09%
2026-09-10	32.21	32.53	31.94	32.53	626,549	+0.99%
2026-09-09	32.4	32.595	32.11	32.21	792,460	-1.23%
2026-09-08	32.8	32.891	32.58	32.61	649,650	-1.12%
2026-09-04	32.73	33.16	32.72	32.98	613,504	+0.46%
2026-09-03	32.72	33.125	32.72	32.83	645,817	+0.49%
2026-09-02	32.16	32.92	32.125	32.67	814,375	+2.03%
2026-09-01	32.35	32.5	31.89	32.02	788,015	-1.08%
2026-08-31	32.68	32.82	32.51	32.63	768,881	-0.58%
2026-08-28	32.75	32.89	32.6	32.82	958,172	+0.27%
2026-08-27	32.49	32.81	32.22	32.73	402,723	-0.12%
2026-08-26	32.83	32.9	32.575	32.77	588,137	+0.34%
2026-08-25	33	33.11	32.635	32.66	422,426	-0.85%
2026-08-24	33.1	33.33	32.58	32.94	443,763	-0.27%
2026-08-21	33.23	33.28	32.615	33.03	724,293	+0.24%
2026-08-20	32.85	33.11	32.71	32.95	626,328	+0.12%
2026-08-19	33.85	33.85	32.84	32.91	868,885	-2.60%
2026-08-18	34.23	34.255	33.67	33.79	698,309	-1.11%
2026-08-17	34.26	34.56	34.12	34.17	552,447	-0.61%
2026-08-14	34.21	34.52	34.21	34.38	456,959	+0.12%
2026-08-13	34.33	34.44	34.21	34.34	442,065	+0.76%
2026-08-12	34.08	34.22	33.86	34.08	727,378	+0.24%
2026-08-11	33.67	34.09	33.58	34	490,628	+1.16%
2026-08-10	33.53	33.805	33.305	33.61	538,328	-0.15%
2026-08-07	33.64	33.82	33.39	33.66	495,780	-0.36%
2026-08-06	34.63	34.69	33.75	33.78	808,074	-1.83%
2026-08-05	34.67	34.86	34.31	34.41	549,267	-0.32%
2026-08-04	34.15	34.78	33.97	34.52	835,450	+1.11%
2026-08-03	34.04	34.35	34.03	34.14	816,186	+0.92%
2026-07-31	33.86	34.085	33.54	33.83	945,326	+0.12%
2026-07-30	33.99	34.17	33.75	33.79	877,962	-0.09%
2026-07-29	33.6	34.025	33.57	33.82	1,171,160	+0.09%
2026-07-28	33.58	33.91	33.354	33.79	1,095,571	+0.63%
2026-07-27	33.98	34.16	33.565	33.58	997,520	-0.86%
2026-07-24	33.79	34.16	33.51	33.87	909,923	+0.24%
2026-07-23	33.56	33.795	33.185	33.79	1,889,278	-0.50%
2026-07-22	33.24	33.98	33.13	33.96	2,422,243	-4.79%
2026-07-21	35.36	35.75	35.06	35.67	1,485,848	+0.54%
2026-07-20	35.67	35.79	35.26	35.48	892,682	-0.67%
2026-07-17	36.08	36.15	35.59	35.72	3,379,515	-1.27%
2026-07-16	34.87	36.245	34.87	36.18	1,480,486	+3.94%
2026-07-15	34.49	35.005	34.16	34.81	1,157,290	+1.69%
2026-07-14	34.46	34.605	34.075	34.23	818,435	-0.55%
2026-07-13	34.51	34.66	33.955	34.42	786,420	-0.15%
2026-07-10	34.01	34.515	34.01	34.47	763,893	+1.35%
2026-07-09	33.51	34.095	33.51	34.01	1,073,605	+1.95%
2026-07-08	34.27	34.27	33.115	33.36	1,162,320	-2.77%
2026-07-07	34.77	34.87	34.285	34.31	973,448	-0.92%
2026-07-06	34.25	34.77	34.25	34.63	847,395	+0.70%
2026-07-02	34.86	35	34.125	34.39	1,007,471	-0.81%
2026-07-01	34	34.7	33.24	34.67	1,375,026	+2.48%
2026-06-30	33.77	33.995	33.65	33.83	1,061,792	-0.21%
2026-06-29	33.55	33.91	33.32	33.9	1,113,118	+0.36%
2026-06-26	33.64	33.98	33.41	33.78	3,394,376	+0.87%
2026-06-25	32.92	33.5	32.655	33.49	888,174	+1.73%
2026-06-24	32.42	32.965	32.34	32.92	1,113,618	+1.39%
2026-06-23	32.01	32.57	31.91	32.47	741,041	+1.66%
2026-06-22	31.67	32.16	31.53	31.94	595,445	+1.04%
2026-06-18	31.65	32.03	31.37	31.61	1,723,370	+0.48%
2026-06-17	31.78	32.11	31.13	31.46	973,894	-1.35%
2026-06-16	32.12	32.24	31.69	31.89	746,984	+0.57%
2026-06-15	32.42	32.66	31.615	31.71	683,981	-1.83%
2026-06-12	31.9	32.31	31.9	32.3	612,335	+1.64%
2026-06-11	31.65	31.93	31.405	31.78	790,468	+0.73%
2026-06-10	31.58	31.73	31.39	31.55	845,667	+0.54%
2026-06-09	31.09	31.74	31.09	31.38	1,033,781	+1.82%
2026-06-08	30.99	31.21	30.79	30.82	825,784	-0.10%
2026-06-05	30.62	31.11	30.465	30.85	880,276	+1.02%
2026-06-04	30.26	30.67	30.045	30.54	1,555,168	+2.59%
2026-06-03	30.34	30.34	29.75	29.77	887,837	-2.27%
2026-06-02	29.9	30.61	29.9	30.46	981,101	+1.47%
2026-06-01	30.24	30.43	29.93	30.02	1,157,005	-1.61%
2026-05-29	30.79	31.035	30.68	30.76	899,379	-0.26%
2026-05-28	31.04	31.07	30.365	30.84	592,133	+0.06%
2026-05-27	31.22	31.33	30.705	30.82	543,972	-1.06%
2026-05-26	30.77	31.23	30.77	31.15	821,827	+1.37%
2026-05-22	30.74	30.895	30.5	30.73	631,349	+0.16%
2026-05-21	30.3	30.735	30.21	30.68	971,458	+0.72%
2026-05-20	29.94	30.7	29.51	30.46	862,327	+2.04%
2026-05-19	29.76	30.03	29.5	29.85	635,331	-0.13%
2026-05-18	29.86	30.16	29.786	29.89	694,980	+0.78%
2026-05-15	30.07	30.12	29.53	29.66	905,032	-1.49%
2026-05-14	30	30.36	30	30.11	697,205	+1.18%
2026-05-13	29.87	30	29.57	29.76	907,780	-0.53%
2026-05-12	30.19	30.19	29.4	29.92	756,392	-0.63%