5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
-17.38%
6 MONTH PERFORMANCE
-9.78%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
+2.03%
First Financial Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.04 | $23.15 (0.48%) | $23.32 | $22.63 | 471,021 | $2.19 B |
| 04/29/2025 | $23.09 | $23.42 (1.43%) | $23.52 | $22.86 | 507,744 | $2.21 B |
| 04/28/2025 | $22.90 | $23.17 (1.18%) | $23.21 | $22.72 | 515,121 | $2.19 B |
| 04/25/2025 | $23.20 | $22.93 (-1.16%) | $23.55 | $22.55 | 710,024 | $2.16 B |
| 04/24/2025 | $24.20 | $24.00 (-0.83%) | $24.20 | $23.52 | 549,034 | $2.27 B |
| 04/23/2025 | $23.82 | $23.83 (0.04%) | $24.40 | $23.64 | 451,600 | $2.25 B |
| 04/22/2025 | $22.79 | $23.40 (2.68%) | $23.47 | $22.55 | 413,900 | $2.21 B |
| 04/21/2025 | $22.51 | $22.63 (0.53%) | $22.73 | $22.40 | 428,303 | $2.14 B |
| 04/17/2025 | $22.38 | $22.65 (1.21%) | $22.71 | $22.07 | 1.68 M | $2.14 B |
| 04/16/2025 | $22.29 | $22.40 (0.49%) | $22.55 | $22.05 | 711,300 | $2.11 B |
| 04/15/2025 | $22.15 | $22.49 (1.53%) | $22.71 | $22.08 | 347,510 | $2.12 B |
| 04/14/2025 | $22.39 | $22.11 (-1.25%) | $22.90 | $21.54 | 532,500 | $2.09 B |
| 04/11/2025 | $21.92 | $22.05 (0.59%) | $22.49 | $21.63 | 395,645 | $2.08 B |
| 04/10/2025 | $22.76 | $22.17 (-2.59%) | $23.53 | $21.50 | 635,300 | $2.09 B |
| 04/09/2025 | $21.89 | $23.34 (6.62%) | $23.89 | $21.47 | 678,800 | $2.20 B |
| 04/08/2025 | $22.82 | $22.10 (-3.16%) | $23.14 | $21.72 | 560,600 | $2.09 B |
| 04/07/2025 | $21.88 | $22.10 (1.01%) | $23.04 | $21.10 | 675,339 | $2.09 B |
| 04/04/2025 | $21.92 | $22.12 (0.91%) | $22.32 | $21.33 | 570,346 | $2.09 B |
| 04/03/2025 | $24.07 | $22.88 (-4.94%) | $24.43 | $22.82 | 512,743 | $2.16 B |
| 04/02/2025 | $24.54 | $25.10 (2.28%) | $25.13 | $24.46 | 422,700 | $2.37 B |
| 04/01/2025 | $24.86 | $24.82 (-0.16%) | $24.92 | $24.48 | 270,414 | $2.34 B |
| 03/31/2025 | $24.60 | $24.98 (1.54%) | $25.01 | $24.44 | 401,721 | $2.36 B |
| 03/28/2025 | $25.18 | $24.80 (-1.51%) | $25.27 | $24.59 | 293,400 | $2.34 B |
| 03/27/2025 | $25.38 | $25.29 (-0.35%) | $25.45 | $25.09 | 300,100 | $2.39 B |
| 03/26/2025 | $25.42 | $25.32 (-0.39%) | $25.79 | $25.15 | 260,908 | $2.39 B |
| 03/25/2025 | $25.42 | $25.36 (-0.24%) | $25.67 | $25.32 | 400,000 | $2.39 B |
| 03/24/2025 | $25.26 | $25.35 (0.36%) | $25.52 | $25.07 | 330,600 | $2.39 B |
| 03/21/2025 | $24.70 | $24.75 (0.2%) | $24.97 | $24.46 | 1.03 M | $2.34 B |
| 03/20/2025 | $24.73 | $24.75 (0.08%) | $25.20 | $24.73 | 347,800 | $2.34 B |
| 03/19/2025 | $24.83 | $25.03 (0.81%) | $25.37 | $24.80 | 415,603 | $2.36 B |
| 03/18/2025 | $24.67 | $24.90 (0.93%) | $24.95 | $24.57 | 376,721 | $2.35 B |
| 03/17/2025 | $24.79 | $24.90 (0.44%) | $25.15 | $24.75 | 362,225 | $2.35 B |
| 03/14/2025 | $24.51 | $24.85 (1.39%) | $24.91 | $24.44 | 334,239 | $2.35 B |
| 03/13/2025 | $24.55 | $24.25 (-1.22%) | $24.74 | $24.20 | 334,700 | $2.29 B |
| 03/12/2025 | $24.40 | $24.54 (0.57%) | $24.68 | $24.08 | 519,409 | $2.32 B |
| 03/11/2025 | $25.23 | $24.27 (-3.8%) | $25.45 | $24.16 | 422,700 | $2.29 B |
| 03/10/2025 | $25.10 | $24.65 (-1.79%) | $25.33 | $24.56 | 484,800 | $2.33 B |
| 03/07/2025 | $25.47 | $25.45 (-0.08%) | $26.02 | $25.04 | 330,700 | $2.40 B |
| 03/06/2025 | $25.59 | $25.49 (-0.39%) | $25.70 | $25.28 | 404,400 | $2.41 B |
| 03/05/2025 | $25.98 | $25.81 (-0.65%) | $26.14 | $25.46 | 347,208 | $2.44 B |
| 03/04/2025 | $26.86 | $25.94 (-3.43%) | $26.86 | $25.92 | 383,800 | $2.45 B |
| 03/03/2025 | $27.20 | $27.14 (-0.22%) | $27.43 | $26.85 | 563,400 | $2.56 B |
| 02/28/2025 | $27.21 | $27.41 (0.74%) | $27.44 | $27.11 | 444,109 | $2.59 B |
| 02/27/2025 | $26.85 | $27.03 (0.67%) | $27.22 | $26.58 | 339,432 | $2.55 B |
| 02/26/2025 | $26.96 | $26.92 (-0.15%) | $27.17 | $26.55 | 319,600 | $2.54 B |
| 02/25/2025 | $27.11 | $26.98 (-0.48%) | $27.40 | $26.81 | 329,323 | $2.55 B |
| 02/24/2025 | $27.28 | $26.90 (-1.39%) | $27.28 | $26.88 | 452,500 | $2.54 B |
| 02/21/2025 | $27.75 | $27.06 (-2.49%) | $27.85 | $27.04 | 340,000 | $2.55 B |
| 02/20/2025 | $27.74 | $27.51 (-0.83%) | $27.86 | $27.22 | 256,300 | $2.60 B |
| 02/19/2025 | $27.77 | $27.89 (0.43%) | $28.10 | $27.52 | 239,029 | $2.63 B |
| 02/18/2025 | $27.95 | $28.19 (0.86%) | $28.40 | $27.85 | 251,200 | $2.66 B |
| 02/14/2025 | $28.26 | $27.97 (-1.03%) | $28.44 | $27.90 | 209,600 | $2.64 B |
| 02/13/2025 | $28.02 | $28.07 (0.18%) | $28.09 | $27.73 | 285,741 | $2.65 B |
| 02/12/2025 | $28.15 | $27.80 (-1.24%) | $28.30 | $27.79 | 345,800 | $2.63 B |
| 02/11/2025 | $28.11 | $28.61 (1.78%) | $28.74 | $28.02 | 340,200 | $2.70 B |
| 02/10/2025 | $28.53 | $28.30 (-0.81%) | $28.64 | $28.21 | 334,848 | $2.67 B |
| 02/07/2025 | $29.03 | $28.61 (-1.45%) | $29.07 | $28.20 | 274,532 | $2.70 B |
| 02/06/2025 | $28.98 | $29.04 (0.21%) | $29.21 | $28.59 | 434,900 | $2.74 B |
| 02/05/2025 | $28.41 | $28.80 (1.37%) | $28.81 | $27.99 | 404,426 | $2.72 B |
| 02/04/2025 | $27.26 | $28.24 (3.6%) | $28.26 | $27.26 | 354,225 | $2.67 B |
| 02/03/2025 | $27.44 | $27.40 (-0.15%) | $27.75 | $27.05 | 335,500 | $2.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
