5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
-2.99%
6 MONTH PERFORMANCE
+8.26%
YEAR-TO-DATE PERFORMANCE
+31.02%
1 YEAR PERFORMANCE
+39.25%
First Financial Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $33.00 | $32.78 (-0.67%) | $33.20 | $32.63 | 1.21 M | $3.41 B |
| 10/28/2026 | $32.54 | $32.67 (0.4%) | $32.97 | $32.32 | 1.43 M | $3.40 B |
| 10/27/2026 | $32.90 | $32.54 (-1.09%) | $32.90 | $32.37 | 697.41 K | $3.38 B |
| 10/26/2026 | $32.77 | $32.67 (-0.31%) | $32.99 | $32.57 | 827.40 K | $3.40 B |
| 10/23/2026 | $32.20 | $32.64 (1.37%) | $32.85 | $32.02 | 1.03 M | $3.38 B |
| 10/22/2026 | $31.50 | $32.47 (3.08%) | $32.54 | $31.50 | 916.00 K | $3.37 B |
| 10/21/2026 | $31.95 | $31.65 (-0.94%) | $31.98 | $31.42 | 638.20 K | $3.28 B |
| 10/20/2026 | $31.26 | $31.85 (1.89%) | $32.11 | $31.26 | 884.92 K | $3.30 B |
| 10/19/2026 | $31.40 | $31.27 (-0.41%) | $31.49 | $31.19 | 623.70 K | $3.24 B |
| 10/16/2026 | $31.44 | $31.48 (0.13%) | $32.01 | $31.31 | 1.05 M | $3.26 B |
| 10/15/2026 | $31.04 | $31.41 (1.19%) | $31.43 | $30.82 | 1.04 M | $3.26 B |
| 10/14/2026 | $30.45 | $30.79 (1.12%) | $31.04 | $30.40 | 1.14 M | $3.19 B |
| 10/13/2026 | $31.35 | $30.96 (-1.24%) | $31.35 | $30.81 | 817.61 K | $3.21 B |
| 10/12/2026 | $30.92 | $31.11 (0.61%) | $31.30 | $30.90 | 590.52 K | $3.23 B |
| 10/09/2026 | $31.06 | $30.90 (-0.52%) | $31.07 | $30.81 | 559.90 K | $3.20 B |
| 10/08/2026 | $30.92 | $31.20 (0.91%) | $31.33 | $30.69 | 793.51 K | $3.24 B |
| 10/07/2026 | $30.88 | $30.87 (-0.03%) | $31.19 | $30.66 | 710.40 K | $3.20 B |
| 10/06/2026 | $31.61 | $31.37 (-0.76%) | $31.76 | $31.29 | 793.20 K | $3.25 B |
| 10/05/2026 | $31.81 | $31.51 (-0.94%) | $31.85 | $31.35 | 791.43 K | $3.27 B |
| 10/02/2026 | $31.79 | $31.87 (0.25%) | $32.13 | $31.67 | 807.70 K | $3.31 B |
| 10/01/2026 | $31.08 | $31.51 (1.38%) | $31.56 | $30.61 | 894.10 K | $3.27 B |
| 09/30/2026 | $31.52 | $31.32 (-0.63%) | $31.70 | $31.15 | 806.60 K | $3.25 B |
| 09/29/2026 | $31.97 | $31.45 (-1.63%) | $32.10 | $31.38 | 808.90 K | $3.26 B |
| 09/28/2026 | $32.26 | $31.92 (-1.05%) | $32.41 | $31.86 | 729.40 K | $3.31 B |
| 09/25/2026 | $32.15 | $32.40 (0.78%) | $32.68 | $32.07 | 1.81 M | $3.36 B |
| 09/24/2026 | $31.39 | $31.55 (0.51%) | $31.65 | $31.09 | 952.65 K | $3.27 B |
| 09/23/2026 | $31.35 | $31.22 (-0.41%) | $31.59 | $31.19 | 1.02 M | $3.24 B |
| 09/22/2026 | $31.99 | $31.33 (-2.06%) | $32.03 | $31.31 | 1.26 M | $3.25 B |
| 09/21/2026 | $32.11 | $31.74 (-1.15%) | $32.24 | $31.71 | 727.63 K | $3.29 B |
| 09/18/2026 | $32.07 | $32.09 (0.06%) | $32.17 | $31.74 | 2.53 M | $3.33 B |
| 09/17/2026 | $32.48 | $32.12 (-1.11%) | $32.52 | $32.09 | 659.50 K | $3.33 B |
| 09/16/2026 | $32.65 | $32.18 (-1.44%) | $32.74 | $31.60 | 1.22 M | $3.34 B |
| 09/15/2026 | $32.69 | $32.67 (-0.06%) | $33.04 | $32.55 | 752.40 K | $3.39 B |
| 09/14/2026 | $32.50 | $32.74 (0.74%) | $32.90 | $32.45 | 657.30 K | $3.40 B |
| 09/11/2026 | $32.87 | $32.50 (-1.13%) | $32.91 | $32.22 | 719.33 K | $3.37 B |
| 09/10/2026 | $32.21 | $32.53 (0.99%) | $32.53 | $31.94 | 626.55 K | $3.37 B |
| 09/09/2026 | $32.40 | $32.21 (-0.59%) | $32.60 | $32.11 | 792.50 K | $3.34 B |
| 09/08/2026 | $32.80 | $32.61 (-0.58%) | $32.89 | $32.58 | 649.65 K | $3.38 B |
| 09/04/2026 | $32.73 | $32.98 (0.76%) | $33.16 | $32.72 | 613.50 K | $3.42 B |
| 09/03/2026 | $32.72 | $32.83 (0.34%) | $33.13 | $32.72 | 645.82 K | $3.40 B |
| 09/02/2026 | $32.16 | $32.67 (1.59%) | $32.92 | $32.13 | 814.40 K | $3.39 B |
| 09/01/2026 | $32.35 | $32.02 (-1.02%) | $32.50 | $31.89 | 788.02 K | $3.32 B |
| 08/31/2026 | $32.68 | $32.63 (-0.15%) | $32.82 | $32.51 | 768.90 K | $3.38 B |
| 08/28/2026 | $32.75 | $32.82 (0.21%) | $32.89 | $32.60 | 958.20 K | $3.40 B |
| 08/27/2026 | $32.49 | $32.73 (0.74%) | $32.81 | $32.22 | 402.72 K | $3.39 B |
| 08/26/2026 | $32.83 | $32.77 (-0.18%) | $32.90 | $32.58 | 588.14 K | $3.40 B |
| 08/25/2026 | $33.00 | $32.66 (-1.03%) | $33.11 | $32.64 | 422.43 K | $3.39 B |
| 08/24/2026 | $33.10 | $32.94 (-0.48%) | $33.33 | $32.58 | 443.80 K | $3.42 B |
| 08/21/2026 | $33.23 | $33.03 (-0.6%) | $33.28 | $32.62 | 724.30 K | $3.43 B |
| 08/20/2026 | $32.85 | $32.95 (0.3%) | $33.11 | $32.71 | 626.33 K | $3.42 B |
| 08/19/2026 | $33.85 | $32.91 (-2.78%) | $33.85 | $32.84 | 868.90 K | $3.41 B |
| 08/18/2026 | $34.23 | $33.79 (-1.29%) | $34.26 | $33.67 | 698.31 K | $3.50 B |
| 08/17/2026 | $34.26 | $34.17 (-0.26%) | $34.56 | $34.12 | 552.45 K | $3.54 B |
| 08/14/2026 | $34.21 | $34.38 (0.5%) | $34.52 | $34.21 | 456.96 K | $3.57 B |
| 08/13/2026 | $34.33 | $34.34 (0.03%) | $34.44 | $34.21 | 442.10 K | $3.56 B |
| 08/12/2026 | $34.08 | $34.08 (0%) | $34.22 | $33.86 | 727.40 K | $3.53 B |
| 08/11/2026 | $33.67 | $34.00 (0.98%) | $34.09 | $33.58 | 490.63 K | $3.53 B |
| 08/10/2026 | $33.53 | $33.61 (0.24%) | $33.81 | $33.31 | 538.33 K | $3.49 B |
| 08/07/2026 | $33.64 | $33.66 (0.06%) | $33.82 | $33.39 | 495.80 K | $3.49 B |
| 08/06/2026 | $34.63 | $33.78 (-2.45%) | $34.69 | $33.75 | 808.10 K | $3.50 B |
| 08/05/2026 | $34.67 | $34.41 (-0.75%) | $34.86 | $34.31 | 549.30 K | $3.57 B |
| 08/04/2026 | $34.15 | $34.52 (1.08%) | $34.78 | $33.97 | 835.45 K | $3.58 B |
| 08/03/2026 | $34.04 | $34.14 (0.29%) | $34.35 | $34.03 | 816.20 K | $3.54 B |
| 07/31/2026 | $33.86 | $33.83 (-0.09%) | $34.09 | $33.54 | 945.33 K | $3.51 B |
| 07/30/2026 | $33.99 | $33.79 (-0.59%) | $34.17 | $33.75 | 878.00 K | $3.50 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.
