5 DAY PERFORMANCE
+6.03%
1 MONTH PERFORMANCE
-5.87%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+11.32%
YEAR-TO-DATE PERFORMANCE
+1.34%
1 YEAR PERFORMANCE
+18.85%
First Financial Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.35 | $27.22 (3.3%) | $27.24 | $26.35 | 353,469 | $2.57 B |
| 01/13/2025 | $25.52 | $26.09 (2.23%) | $26.11 | $25.49 | 376,500 | $2.46 B |
| 01/10/2025 | $25.88 | $25.69 (-0.73%) | $26.02 | $25.30 | 453,115 | $2.43 B |
| 01/08/2025 | $26.24 | $26.46 (0.84%) | $26.63 | $26.03 | 252,129 | $2.50 B |
| 01/07/2025 | $26.67 | $26.46 (-0.79%) | $26.79 | $26.12 | 366,200 | $2.50 B |
| 01/06/2025 | $27.03 | $26.63 (-1.48%) | $27.10 | $26.55 | 377,748 | $2.52 B |
| 01/03/2025 | $26.53 | $26.73 (0.75%) | $26.78 | $26.01 | 281,400 | $2.53 B |
| 01/02/2025 | $27.16 | $26.46 (-2.58%) | $27.28 | $26.38 | 256,645 | $2.50 B |
| 12/31/2024 | $27.03 | $26.88 (-0.55%) | $27.20 | $26.79 | 188,800 | $2.54 B |
| 12/30/2024 | $27.00 | $26.98 (-0.07%) | $27.16 | $26.60 | 185,424 | $2.55 B |
| 12/27/2024 | $27.29 | $27.09 (-0.73%) | $27.55 | $26.76 | 313,100 | $2.56 B |
| 12/26/2024 | $27.18 | $27.51 (1.21%) | $27.59 | $27.03 | 197,700 | $2.60 B |
| 12/24/2024 | $27.22 | $27.40 (0.66%) | $27.41 | $26.98 | 174,600 | $2.59 B |
| 12/23/2024 | $27.16 | $27.24 (0.29%) | $27.32 | $26.93 | 349,507 | $2.57 B |
| 12/20/2024 | $26.58 | $27.31 (2.75%) | $27.62 | $26.58 | 2.20 M | $2.58 B |
| 12/19/2024 | $27.43 | $26.82 (-2.22%) | $27.74 | $26.81 | 415,117 | $2.53 B |
| 12/18/2024 | $28.83 | $26.96 (-6.49%) | $28.91 | $26.82 | 637,900 | $2.55 B |
| 12/17/2024 | $29.03 | $28.59 (-1.52%) | $29.25 | $28.48 | 379,343 | $2.70 B |
| 12/16/2024 | $28.98 | $29.27 (1%) | $29.28 | $28.59 | 314,201 | $2.77 B |
| 12/13/2024 | $28.91 | $28.94 (0.1%) | $29.08 | $28.62 | 295,000 | $2.73 B |
| 12/12/2024 | $29.29 | $28.97 (-1.09%) | $30.17 | $28.95 | 336,600 | $2.74 B |
| 12/11/2024 | $29.30 | $29.31 (0.03%) | $29.53 | $28.97 | 739,902 | $2.77 B |
| 12/10/2024 | $29.06 | $28.94 (-0.41%) | $29.45 | $28.67 | 466,048 | $2.73 B |
| 12/09/2024 | $29.52 | $28.95 (-1.93%) | $30.36 | $28.93 | 348,419 | $2.74 B |
| 12/06/2024 | $29.24 | $29.06 (-0.62%) | $29.24 | $28.70 | 261,900 | $2.75 B |
| 12/05/2024 | $29.12 | $28.92 (-0.69%) | $29.42 | $28.85 | 409,901 | $2.73 B |
| 12/04/2024 | $28.82 | $29.14 (1.11%) | $29.22 | $28.77 | 347,623 | $2.75 B |
| 12/03/2024 | $29.34 | $28.84 (-1.7%) | $29.48 | $28.72 | 291,939 | $2.72 B |
| 12/02/2024 | $29.42 | $29.31 (-0.37%) | $29.66 | $29.05 | 432,805 | $2.77 B |
| 11/29/2024 | $30.00 | $29.53 (-1.57%) | $30.06 | $29.34 | 251,800 | $2.79 B |
| 11/27/2024 | $30.06 | $29.71 (-1.16%) | $30.28 | $29.65 | 261,739 | $2.81 B |
| 11/26/2024 | $30.06 | $29.82 (-0.8%) | $30.22 | $29.75 | 284,200 | $2.82 B |
| 11/25/2024 | $30.16 | $30.34 (0.6%) | $31.18 | $30.00 | 711,700 | $2.87 B |
| 11/22/2024 | $29.50 | $29.86 (1.22%) | $29.98 | $29.32 | 361,800 | $2.82 B |
| 11/21/2024 | $28.96 | $29.36 (1.38%) | $29.67 | $28.90 | 491,713 | $2.77 B |
| 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 |