-
5 DAY PERFORMANCE
+1.65% -
1 MONTH PERFORMANCE
-4.68% -
3 MONTH PERFORMANCE
+13.91% -
6 MONTH PERFORMANCE
+15.21% -
YEAR-TO-DATE PERFORMANCE
+6.23% -
1 YEAR PERFORMANCE
+28.72%
First Financial Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.79 | $25.23 (1.77%) | $25.38 | $24.76 | 400,451 | $2.38 B |
| 09/27/2024 | $25.08 | $24.81 (-1.08%) | $25.18 | $24.71 | 275,246 | $2.34 B |
| 09/26/2024 | $25.07 | $24.82 (-1%) | $25.69 | $24.73 | 319,938 | $2.34 B |
| 09/25/2024 | $25.18 | $24.70 (-1.91%) | $25.18 | $24.67 | 324,825 | $2.33 B |
| 09/24/2024 | $25.41 | $25.13 (-1.1%) | $25.49 | $25.05 | 530,300 | $2.37 B |
| 09/23/2024 | $25.66 | $25.32 (-1.33%) | $25.72 | $25.27 | 384,500 | $2.39 B |
| 09/20/2024 | $25.91 | $25.45 (-1.78%) | $26.02 | $25.43 | 1.82 M | $2.40 B |
| 09/19/2024 | $26.05 | $26.11 (0.23%) | $26.20 | $25.67 | 339,148 | $2.47 B |
| 09/18/2024 | $25.39 | $25.39 (0%) | $26.31 | $25.11 | 424,120 | $2.40 B |
| 09/17/2024 | $25.56 | $25.39 (-0.67%) | $26.11 | $25.32 | 422,144 | $2.40 B |
| 09/16/2024 | $25.21 | $25.37 (0.63%) | $25.45 | $24.86 | 311,100 | $2.40 B |
| 09/13/2024 | $24.95 | $25.14 (0.76%) | $25.16 | $24.84 | 280,100 | $2.37 B |
| 09/12/2024 | $24.72 | $24.62 (-0.4%) | $24.77 | $24.39 | 283,300 | $2.33 B |
| 09/11/2024 | $24.87 | $24.59 (-1.13%) | $25.08 | $24.13 | 402,811 | $2.32 B |
| 09/10/2024 | $25.36 | $25.15 (-0.83%) | $25.39 | $24.68 | 304,100 | $2.38 B |
| 09/09/2024 | $25.24 | $25.32 (0.32%) | $25.41 | $25.09 | 434,200 | $2.39 B |
| 09/06/2024 | $25.70 | $25.25 (-1.75%) | $25.83 | $25.11 | 232,000 | $2.38 B |
| 09/05/2024 | $26.16 | $25.66 (-1.91%) | $26.16 | $25.50 | 416,500 | $2.42 B |
| 09/04/2024 | $26.12 | $25.97 (-0.57%) | $26.39 | $25.85 | 336,335 | $2.45 B |
| 09/03/2024 | $26.19 | $26.12 (-0.27%) | $26.56 | $26.07 | 411,905 | $2.47 B |
| 08/30/2024 | $26.27 | $26.47 (0.76%) | $26.52 | $26.04 | 311,741 | $2.50 B |
| 08/29/2024 | $26.78 | $26.52 (-0.97%) | $26.84 | $26.39 | 379,700 | $2.50 B |
| 08/28/2024 | $26.08 | $26.58 (1.92%) | $26.81 | $26.08 | 342,226 | $2.51 B |
| 08/27/2024 | $26.48 | $26.20 (-1.06%) | $26.48 | $26.12 | 263,300 | $2.47 B |
| 08/26/2024 | $27.18 | $26.58 (-2.21%) | $27.18 | $26.52 | 306,720 | $2.51 B |
| 08/23/2024 | $25.70 | $26.77 (4.16%) | $27.03 | $25.55 | 775,943 | $2.53 B |
| 08/22/2024 | $25.24 | $25.47 (0.91%) | $25.51 | $25.14 | 174,900 | $2.41 B |
| 08/21/2024 | $25.28 | $25.31 (0.12%) | $25.37 | $25.07 | 234,700 | $2.39 B |
| 08/20/2024 | $25.44 | $25.16 (-1.1%) | $25.47 | $25.13 | 295,141 | $2.38 B |
| 08/19/2024 | $25.08 | $25.46 (1.52%) | $25.51 | $24.98 | 291,100 | $2.40 B |
| 08/16/2024 | $24.53 | $25.04 (2.08%) | $25.24 | $24.13 | 464,510 | $2.36 B |
| 08/15/2024 | $24.68 | $24.61 (-0.28%) | $25.03 | $24.54 | 406,819 | $2.32 B |
| 08/14/2024 | $24.35 | $24.10 (-1.03%) | $24.35 | $23.88 | 258,026 | $2.28 B |
| 08/13/2024 | $24.27 | $24.29 (0.08%) | $24.36 | $23.78 | 381,427 | $2.29 B |
| 08/12/2024 | $24.54 | $23.97 (-2.32%) | $24.67 | $23.74 | 249,036 | $2.26 B |
| 08/09/2024 | $24.31 | $24.21 (-0.41%) | $24.33 | $23.94 | 210,727 | $2.29 B |
| 08/08/2024 | $24.34 | $24.40 (0.25%) | $24.41 | $24.00 | 244,100 | $2.30 B |
| 08/07/2024 | $24.65 | $24.01 (-2.6%) | $24.65 | $23.95 | 225,237 | $2.27 B |
| 08/06/2024 | $24.30 | $24.25 (-0.21%) | $24.54 | $23.93 | 374,800 | $2.29 B |
| 08/05/2024 | $24.21 | $24.34 (0.54%) | $24.73 | $23.45 | 632,049 | $2.30 B |
| 08/02/2024 | $25.20 | $25.22 (0.08%) | $25.59 | $24.77 | 775,500 | $2.38 B |
| 08/01/2024 | $27.36 | $26.17 (-4.35%) | $27.36 | $25.86 | 755,208 | $2.47 B |
| 07/31/2024 | $27.57 | $27.36 (-0.76%) | $28.22 | $27.34 | 492,214 | $2.58 B |
| 07/30/2024 | $27.30 | $27.49 (0.7%) | $27.60 | $27.19 | 367,500 | $2.60 B |
| 07/29/2024 | $28.23 | $27.30 (-3.29%) | $28.25 | $27.27 | 473,800 | $2.58 B |
| 07/26/2024 | $27.76 | $28.09 (1.19%) | $28.23 | $26.70 | 672,200 | $2.65 B |
| 07/25/2024 | $26.67 | $27.06 (1.46%) | $27.38 | $26.37 | 566,628 | $2.56 B |
| 07/24/2024 | $26.61 | $26.30 (-1.16%) | $27.09 | $26.27 | 415,308 | $2.48 B |
| 07/23/2024 | $25.98 | $26.68 (2.69%) | $26.95 | $25.98 | 491,200 | $2.52 B |
| 07/22/2024 | $25.77 | $26.26 (1.9%) | $26.38 | $25.49 | 390,215 | $2.47 B |
| 07/19/2024 | $26.02 | $26.01 (-0.04%) | $26.69 | $25.88 | 558,383 | $2.45 B |
| 07/18/2024 | $26.16 | $26.11 (-0.19%) | $26.70 | $25.85 | 771,547 | $2.46 B |
| 07/17/2024 | $25.41 | $26.34 (3.66%) | $26.50 | $25.41 | 616,800 | $2.48 B |
| 07/16/2024 | $24.71 | $25.56 (3.44%) | $25.88 | $24.67 | 735,726 | $2.41 B |
| 07/15/2024 | $23.91 | $24.47 (2.34%) | $24.62 | $23.83 | 561,700 | $2.31 B |
| 07/12/2024 | $23.66 | $23.50 (-0.68%) | $23.73 | $23.35 | 426,100 | $2.21 B |
| 07/11/2024 | $22.95 | $23.34 (1.7%) | $23.46 | $22.71 | 528,116 | $2.20 B |
| 07/10/2024 | $22.16 | $22.43 (1.22%) | $22.48 | $22.10 | 291,700 | $2.11 B |
| 07/09/2024 | $21.71 | $22.12 (1.89%) | $22.13 | $21.63 | 344,037 | $2.08 B |
| 07/08/2024 | $21.86 | $21.76 (-0.46%) | $22.00 | $21.66 | 347,214 | $2.05 B |
| 07/05/2024 | $21.82 | $21.70 (-0.55%) | $21.86 | $21.59 | 225,200 | $2.04 B |
| 07/03/2024 | $22.33 | $21.83 (-2.24%) | $22.33 | $21.82 | 169,219 | $2.06 B |
| 07/02/2024 | $22.13 | $22.32 (0.86%) | $22.42 | $22.13 | 263,530 | $2.10 B |
| 07/01/2024 | $22.11 | $22.15 (0.18%) | $22.49 | $21.98 | 344,100 | $2.09 B |