-
5 DAY PERFORMANCE
-1.55% -
1 MONTH PERFORMANCE
+14.05% -
3 MONTH PERFORMANCE
+13.20% -
6 MONTH PERFORMANCE
+22.86% -
YEAR-TO-DATE PERFORMANCE
+20.63% -
1 YEAR PERFORMANCE
+41.55%
First Financial Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $28.76 | $28.67 (-0.31%) | $28.84 | $28.32 | 222,000 | $2.71 B |
| 11/19/2024 | $28.39 | $28.79 (1.41%) | $28.83 | $28.39 | 215,440 | $2.72 B |
| 11/18/2024 | $29.11 | $28.90 (-0.72%) | $29.24 | $28.86 | 270,842 | $2.73 B |
| 11/15/2024 | $29.26 | $29.10 (-0.55%) | $29.50 | $28.65 | 334,302 | $2.75 B |
| 11/14/2024 | $29.33 | $29.08 (-0.85%) | $29.36 | $28.76 | 313,800 | $2.75 B |
| 11/13/2024 | $29.55 | $29.13 (-1.42%) | $30.00 | $29.12 | 550,400 | $2.75 B |
| 11/12/2024 | $29.58 | $29.35 (-0.78%) | $29.90 | $29.20 | 400,800 | $2.77 B |
| 11/11/2024 | $29.30 | $29.65 (1.19%) | $30.11 | $29.01 | 386,034 | $2.80 B |
| 11/08/2024 | $28.04 | $28.53 (1.75%) | $28.78 | $27.90 | 442,447 | $2.69 B |
| 11/07/2024 | $29.00 | $28.13 (-3%) | $29.16 | $28.00 | 589,745 | $2.66 B |
| 11/06/2024 | $28.00 | $29.40 (5%) | $29.77 | $27.86 | 1.18 M | $2.78 B |
| 11/05/2024 | $25.31 | $25.83 (2.05%) | $25.93 | $25.31 | 426,030 | $2.44 B |
| 11/04/2024 | $25.41 | $25.36 (-0.2%) | $25.54 | $25.11 | 236,007 | $2.39 B |
| 11/01/2024 | $25.70 | $25.66 (-0.16%) | $25.94 | $25.51 | 260,100 | $2.42 B |
| 10/31/2024 | $26.02 | $25.58 (-1.69%) | $26.18 | $25.57 | 307,930 | $2.42 B |
| 10/30/2024 | $25.73 | $26.04 (1.2%) | $26.41 | $25.73 | 314,900 | $2.46 B |
| 10/29/2024 | $26.19 | $25.91 (-1.07%) | $26.53 | $25.73 | 625,816 | $2.45 B |
| 10/28/2024 | $24.74 | $26.33 (6.43%) | $26.43 | $24.65 | 781,100 | $2.49 B |
| 10/25/2024 | $24.93 | $24.38 (-2.21%) | $25.01 | $24.07 | 715,500 | $2.30 B |
| 10/24/2024 | $25.48 | $25.43 (-0.2%) | $25.59 | $24.99 | 478,001 | $2.40 B |
| 10/23/2024 | $25.11 | $25.48 (1.47%) | $25.49 | $25.00 | 554,400 | $2.41 B |
| 10/22/2024 | $25.13 | $25.30 (0.68%) | $25.32 | $24.91 | 382,200 | $2.39 B |
| 10/21/2024 | $26.03 | $25.12 (-3.5%) | $26.09 | $25.07 | 573,841 | $2.37 B |
| 10/18/2024 | $26.43 | $26.04 (-1.48%) | $26.43 | $25.99 | 543,300 | $2.46 B |
| 10/17/2024 | $26.19 | $26.43 (0.92%) | $26.43 | $25.94 | 409,700 | $2.50 B |
| 10/16/2024 | $26.08 | $26.24 (0.61%) | $26.44 | $25.99 | 369,100 | $2.48 B |
| 10/15/2024 | $25.50 | $25.82 (1.25%) | $26.43 | $25.44 | 495,113 | $2.44 B |
| 10/14/2024 | $25.20 | $25.41 (0.83%) | $25.58 | $25.01 | 249,800 | $2.40 B |
| 10/11/2024 | $24.59 | $25.23 (2.6%) | $25.40 | $24.59 | 274,900 | $2.38 B |
| 10/10/2024 | $24.36 | $24.47 (0.45%) | $24.58 | $24.20 | 308,200 | $2.31 B |
| 10/09/2024 | $24.30 | $24.57 (1.11%) | $24.69 | $24.24 | 296,700 | $2.32 B |
| 10/08/2024 | $24.28 | $24.30 (0.08%) | $24.47 | $24.07 | 453,600 | $2.29 B |
| 10/07/2024 | $24.20 | $24.21 (0.04%) | $24.26 | $24.05 | 197,049 | $2.29 B |
| 10/04/2024 | $24.34 | $24.30 (-0.16%) | $24.58 | $24.19 | 256,522 | $2.29 B |
| 10/03/2024 | $23.98 | $23.98 (0%) | $24.21 | $23.78 | 307,400 | $2.26 B |
| 10/02/2024 | $24.21 | $24.03 (-0.74%) | $24.62 | $23.91 | 350,228 | $2.27 B |
| 10/01/2024 | $25.04 | $24.37 (-2.68%) | $25.04 | $24.21 | 342,849 | $2.30 B |
| 09/30/2024 | $24.79 | $25.23 (1.77%) | $25.38 | $24.76 | 413,042 | $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 |