5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
+17.22%
3 MONTH PERFORMANCE
+24.25%
6 MONTH PERFORMANCE
+24.41%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+7.34%
First Financial Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $29.20 | $29.28 (0.26%) | $29.98 | $29.15 | 163.41 K | |
| 02/02/2026 | $28.57 | $29.17 (2.1%) | $29.68 | $28.54 | 1.13 M | $2.77 B |
| 01/30/2026 | $28.76 | $28.74 (-0.07%) | $28.90 | $28.37 | 2.34 M | $2.73 B |
| 01/29/2026 | $26.99 | $28.80 (6.71%) | $28.84 | $26.96 | 2.10 M | $2.73 B |
| 01/28/2026 | $27.33 | $27.20 (-0.48%) | $27.72 | $27.17 | 1.87 M | $2.58 B |
| 01/27/2026 | $27.19 | $27.29 (0.37%) | $27.47 | $27.05 | 1.12 M | $2.59 B |
| 01/26/2026 | $26.90 | $27.14 (0.89%) | $27.26 | $26.66 | 1.04 M | $2.58 B |
| 01/23/2026 | $27.55 | $26.84 (-2.58%) | $27.61 | $26.77 | 1.24 M | $2.55 B |
| 01/22/2026 | $27.69 | $27.52 (-0.61%) | $28.02 | $27.39 | 919.10 K | $2.61 B |
| 01/21/2026 | $26.62 | $27.68 (3.98%) | $27.72 | $26.47 | 1.32 M | $2.63 B |
| 01/20/2026 | $26.22 | $26.42 (0.76%) | $26.70 | $26.22 | 1.08 M | $2.51 B |
| 01/16/2026 | $26.73 | $26.65 (-0.3%) | $26.84 | $26.53 | 2.72 M | $2.53 B |
| 01/15/2026 | $25.93 | $26.81 (3.39%) | $26.87 | $25.93 | 1.25 M | $2.54 B |
| 01/14/2026 | $25.58 | $25.95 (1.45%) | $26.04 | $25.40 | 1.01 M | $2.46 B |
| 01/13/2026 | $25.61 | $25.37 (-0.94%) | $25.74 | $25.31 | 490.40 K | $2.41 B |
| 01/12/2026 | $25.60 | $25.48 (-0.47%) | $25.70 | $25.35 | 620.83 K | $2.42 B |
| 01/09/2026 | $26.09 | $25.80 (-1.11%) | $26.27 | $25.73 | 437.80 K | $2.45 B |
| 01/08/2026 | $25.27 | $26.09 (3.24%) | $26.28 | $25.27 | 676.30 K | $2.48 B |
| 01/07/2026 | $25.60 | $25.41 (-0.74%) | $25.64 | $25.20 | 667.14 K | $2.41 B |
| 01/06/2026 | $25.56 | $25.55 (-0.04%) | $25.66 | $25.14 | 878.53 K | $2.42 B |
| 01/05/2026 | $24.98 | $25.65 (2.68%) | $26.03 | $24.90 | 1.28 M | $2.43 B |
| 01/02/2026 | $25.05 | $25.09 (0.16%) | $25.20 | $24.59 | 1.82 M | $2.38 B |
| 12/31/2025 | $25.30 | $25.02 (-1.11%) | $25.36 | $25.01 | 1.24 M | $2.37 B |
| 12/30/2025 | $25.43 | $25.25 (-0.71%) | $25.47 | $25.25 | 671.80 K | $2.40 B |
| 12/29/2025 | $25.72 | $25.44 (-1.09%) | $25.92 | $25.31 | 591.72 K | $2.41 B |
| 12/26/2025 | $25.80 | $25.72 (-0.31%) | $25.95 | $25.62 | 451.13 K | $2.44 B |
| 12/24/2025 | $25.76 | $25.80 (0.16%) | $25.88 | $25.62 | 266.90 K | $2.45 B |
| 12/23/2025 | $26.11 | $25.83 (-1.07%) | $26.16 | $25.81 | 514.31 K | $2.45 B |
| 12/22/2025 | $26.22 | $26.11 (-0.42%) | $26.56 | $26.01 | 539.04 K | $2.48 B |
| 12/19/2025 | $26.44 | $26.30 (-0.53%) | $26.65 | $25.94 | 2.81 M | $2.50 B |
| 12/18/2025 | $26.77 | $26.55 (-0.82%) | $26.88 | $26.46 | 741.64 K | $2.52 B |
| 12/17/2025 | $26.58 | $26.64 (0.23%) | $27.04 | $26.55 | 656.98 K | $2.53 B |
| 12/16/2025 | $27.07 | $26.58 (-1.81%) | $27.10 | $26.41 | 556.70 K | $2.52 B |
| 12/15/2025 | $27.01 | $26.98 (-0.11%) | $27.17 | $26.65 | 806.80 K | $2.56 B |
| 12/12/2025 | $27.13 | $26.83 (-1.11%) | $27.17 | $26.70 | 694.21 K | $2.55 B |
| 12/11/2025 | $26.83 | $26.98 (0.56%) | $27.21 | $26.83 | 507.32 K | $2.56 B |
| 12/10/2025 | $25.97 | $26.84 (3.35%) | $26.94 | $25.96 | 1.22 M | $2.55 B |
| 12/09/2025 | $26.15 | $26.02 (-0.5%) | $26.47 | $25.97 | 780.24 K | $2.47 B |
| 12/08/2025 | $25.86 | $26.12 (1.01%) | $26.31 | $25.77 | 994.46 K | $2.48 B |
| 12/05/2025 | $25.64 | $25.76 (0.47%) | $25.87 | $25.64 | 368.60 K | $2.44 B |
| 12/04/2025 | $25.59 | $25.81 (0.86%) | $25.87 | $25.59 | 477.20 K | $2.45 B |
| 12/03/2025 | $25.21 | $25.58 (1.47%) | $25.69 | $25.00 | 703.20 K | $2.43 B |
| 12/02/2025 | $25.06 | $25.11 (0.2%) | $25.31 | $24.90 | 619.10 K | $2.38 B |
| 12/01/2025 | $24.52 | $24.98 (1.88%) | $25.15 | $24.52 | 524.80 K | $2.37 B |
| 11/28/2025 | $25.02 | $24.88 (-0.56%) | $25.12 | $24.80 | 299.30 K | $2.36 B |
| 11/26/2025 | $25.07 | $25.06 (-0.04%) | $25.36 | $24.99 | 898.80 K | $2.38 B |
| 11/25/2025 | $24.47 | $25.23 (3.11%) | $25.44 | $24.41 | 648.14 K | $2.39 B |
| 11/24/2025 | $24.39 | $24.30 (-0.37%) | $24.46 | $24.19 | 548.70 K | $2.31 B |
| 11/21/2025 | $23.78 | $24.44 (2.78%) | $24.76 | $23.76 | 687.20 K | $2.32 B |
| 11/20/2025 | $23.81 | $23.68 (-0.55%) | $24.22 | $23.60 | 433.80 K | $2.25 B |
| 11/19/2025 | $23.52 | $23.65 (0.55%) | $23.74 | $23.42 | 352.40 K | $2.24 B |
| 11/18/2025 | $23.23 | $23.54 (1.33%) | $23.68 | $23.23 | 523.20 K | $2.23 B |
| 11/17/2025 | $24.09 | $23.27 (-3.4%) | $24.13 | $23.16 | 454.20 K | $2.21 B |
| 11/14/2025 | $23.97 | $24.16 (0.79%) | $24.18 | $23.80 | 463.70 K | $2.29 B |
| 11/13/2025 | $24.24 | $24.19 (-0.21%) | $24.44 | $24.04 | 446.80 K | $2.30 B |
| 11/12/2025 | $24.20 | $24.20 (0%) | $24.56 | $24.10 | 533.00 K | $2.30 B |
| 11/11/2025 | $24.22 | $24.15 (-0.29%) | $24.26 | $24.07 | 279.72 K | $2.29 B |
| 11/10/2025 | $24.15 | $24.17 (0.08%) | $24.33 | $23.91 | 321.30 K | $2.29 B |
| 11/07/2025 | $23.71 | $24.03 (1.35%) | $24.05 | $23.51 | 403.14 K | $2.28 B |
| 11/06/2025 | $23.82 | $23.65 (-0.71%) | $23.97 | $23.57 | 321.34 K | $2.24 B |
| 11/05/2025 | $23.65 | $23.96 (1.31%) | $24.06 | $23.54 | 396.71 K | $2.27 B |
| 11/04/2025 | $23.52 | $23.58 (0.26%) | $23.67 | $23.39 | 558.42 K | $2.24 B |
| 11/03/2025 | $23.37 | $23.67 (1.28%) | $24.17 | $23.06 | 577.20 K | $2.25 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.
