First Financial Bancorp.FFBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $26.09 | $26.27 | $25.73 | $25.80 | 437,800 |
| 1/8/2026 | $25.27 | $26.28 | $25.27 | $26.09 | 676,300 |
| 1/7/2026 | $25.60 | $25.64 | $25.20 | $25.41 | 667,144 |
| 1/6/2026 | $25.56 | $25.66 | $25.14 | $25.55 | 878,525 |
| 1/5/2026 | $24.98 | $26.03 | $24.90 | $25.65 | 1.28M |
| 1/2/2026 | $25.05 | $25.20 | $24.59 | $25.09 | 1.82M |
| 12/31/2025 | $25.30 | $25.36 | $25.01 | $25.02 | 1.24M |
| 12/30/2025 | $25.43 | $25.47 | $25.25 | $25.25 | 671,800 |
| 12/29/2025 | $25.72 | $25.92 | $25.31 | $25.44 | 591,715 |
| 12/26/2025 | $25.80 | $25.95 | $25.62 | $25.72 | 451,126 |
| 12/24/2025 | $25.76 | $25.88 | $25.62 | $25.80 | 266,900 |
| 12/23/2025 | $26.11 | $26.16 | $25.81 | $25.83 | 514,314 |
| 12/22/2025 | $26.22 | $26.56 | $26.01 | $26.11 | 539,044 |
| 12/19/2025 | $26.44 | $26.65 | $25.94 | $26.30 | 2.81M |
| 12/18/2025 | $26.77 | $26.88 | $26.46 | $26.55 | 741,642 |
| 12/17/2025 | $26.58 | $27.04 | $26.55 | $26.64 | 656,979 |
| 12/16/2025 | $27.07 | $27.10 | $26.41 | $26.58 | 556,700 |
| 12/15/2025 | $27.01 | $27.17 | $26.65 | $26.98 | 806,800 |
| 12/12/2025 | $27.13 | $27.17 | $26.70 | $26.83 | 694,213 |
| 12/11/2025 | $26.83 | $27.21 | $26.83 | $26.98 | 507,324 |
| 12/10/2025 | $25.97 | $26.94 | $25.96 | $26.84 | 1.22M |
| 12/9/2025 | $26.15 | $26.47 | $25.97 | $26.02 | 780,242 |
| 12/8/2025 | $25.86 | $26.31 | $25.77 | $26.12 | 994,462 |
| 12/5/2025 | $25.64 | $25.87 | $25.64 | $25.76 | 368,600 |
| 12/4/2025 | $25.59 | $25.87 | $25.59 | $25.81 | 477,200 |
| 12/3/2025 | $25.21 | $25.69 | $25.00 | $25.58 | 703,200 |
| 12/2/2025 | $25.06 | $25.31 | $24.90 | $25.11 | 619,101 |
| 12/1/2025 | $24.52 | $25.15 | $24.52 | $24.98 | 524,800 |
| 11/28/2025 | $25.02 | $25.12 | $24.80 | $24.88 | 299,300 |
| 11/26/2025 | $25.07 | $25.36 | $24.99 | $25.06 | 898,800 |
| 11/25/2025 | $24.47 | $25.44 | $24.41 | $25.23 | 648,140 |
| 11/24/2025 | $24.39 | $24.46 | $24.19 | $24.30 | 548,700 |
| 11/21/2025 | $23.78 | $24.76 | $23.76 | $24.44 | 687,200 |
| 11/20/2025 | $23.81 | $24.22 | $23.60 | $23.68 | 433,800 |
| 11/19/2025 | $23.52 | $23.74 | $23.42 | $23.65 | 352,400 |
| 11/18/2025 | $23.23 | $23.68 | $23.23 | $23.54 | 523,200 |
| 11/17/2025 | $24.09 | $24.13 | $23.16 | $23.27 | 454,200 |
| 11/14/2025 | $23.97 | $24.18 | $23.80 | $24.16 | 463,700 |
| 11/13/2025 | $24.24 | $24.44 | $24.04 | $24.19 | 446,800 |
| 11/12/2025 | $24.20 | $24.56 | $24.10 | $24.20 | 533,000 |
| 11/11/2025 | $24.22 | $24.26 | $24.07 | $24.15 | 279,720 |
| 11/10/2025 | $24.15 | $24.33 | $23.91 | $24.17 | 321,300 |
| 11/7/2025 | $23.71 | $24.05 | $23.51 | $24.03 | 403,141 |
| 11/6/2025 | $23.82 | $23.97 | $23.57 | $23.65 | 321,342 |
| 11/5/2025 | $23.65 | $24.06 | $23.54 | $23.96 | 396,712 |
| 11/4/2025 | $23.52 | $23.67 | $23.39 | $23.58 | 558,416 |
| 11/3/2025 | $23.37 | $24.17 | $23.06 | $23.67 | 577,200 |
| 10/31/2025 | $23.38 | $23.56 | $23.17 | $23.41 | 458,700 |
| 10/30/2025 | $23.53 | $23.89 | $23.37 | $23.54 | 534,733 |
| 10/29/2025 | $23.97 | $24.24 | $23.40 | $23.58 | 739,500 |
| 10/28/2025 | $23.89 | $24.24 | $23.77 | $24.05 | 344,800 |
| 10/27/2025 | $24.22 | $24.33 | $23.82 | $24.03 | 447,646 |
| 10/24/2025 | $24.30 | $24.83 | $23.58 | $24.09 | 661,007 |
| 10/23/2025 | $24.33 | $24.37 | $24.03 | $24.32 | 461,070 |
| 10/22/2025 | $24.49 | $24.58 | $24.17 | $24.35 | 425,000 |
| 10/21/2025 | $24.23 | $24.38 | $24.11 | $24.35 | 407,000 |
| 10/20/2025 | $23.92 | $24.37 | $23.75 | $24.30 | 440,300 |
| 10/17/2025 | $23.52 | $23.74 | $23.27 | $23.72 | 623,844 |
| 10/16/2025 | $24.91 | $25.04 | $23.12 | $23.26 | 585,800 |
| 10/15/2025 | $25.79 | $25.82 | $25.00 | $25.18 | 387,043 |
| 10/14/2025 | $24.67 | $25.80 | $24.67 | $25.65 | 364,000 |