5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
+9.54%
3 MONTH PERFORMANCE
-3.26%
6 MONTH PERFORMANCE
+10.10%
YEAR-TO-DATE PERFORMANCE
-3.91%
1 YEAR PERFORMANCE
-11.36%
First Financial Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.59 | $25.81 (0.86%) | $25.87 | $25.59 | 477.20 K | $2.44 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 |
| 10/31/2025 | $23.38 | $23.41 (0.13%) | $23.56 | $23.17 | 458.70 K | $2.22 B |
| 10/30/2025 | $23.53 | $23.54 (0.04%) | $23.89 | $23.37 | 534.73 K | $2.23 B |
| 10/29/2025 | $23.97 | $23.58 (-1.63%) | $24.24 | $23.40 | 739.50 K | $2.24 B |
| 10/28/2025 | $23.89 | $24.05 (0.67%) | $24.24 | $23.77 | 344.80 K | $2.28 B |
| 10/27/2025 | $24.22 | $24.03 (-0.78%) | $24.33 | $23.82 | 447.65 K | $2.28 B |
| 10/24/2025 | $24.30 | $24.09 (-0.86%) | $24.83 | $23.58 | 661.01 K | $2.29 B |
| 10/23/2025 | $24.33 | $24.32 (-0.04%) | $24.37 | $24.03 | 461.07 K | $2.31 B |
| 10/22/2025 | $24.49 | $24.35 (-0.57%) | $24.58 | $24.17 | 425.00 K | $2.31 B |
| 10/21/2025 | $24.23 | $24.35 (0.5%) | $24.38 | $24.11 | 407.00 K | $2.31 B |
| 10/20/2025 | $23.92 | $24.30 (1.59%) | $24.37 | $23.75 | 440.30 K | $2.31 B |
| 10/17/2025 | $23.52 | $23.72 (0.85%) | $23.74 | $23.27 | 623.84 K | $2.25 B |
| 10/16/2025 | $24.91 | $23.26 (-6.62%) | $25.04 | $23.12 | 585.80 K | $2.21 B |
| 10/15/2025 | $25.79 | $25.18 (-2.37%) | $25.82 | $25.00 | 387.04 K | $2.39 B |
| 10/14/2025 | $24.67 | $25.65 (3.97%) | $25.80 | $24.67 | 364.00 K | $2.43 B |
| 10/13/2025 | $24.68 | $24.93 (1.01%) | $24.97 | $24.50 | 390.40 K | $2.36 B |
| 10/10/2025 | $25.60 | $24.39 (-4.73%) | $25.82 | $24.35 | 531.55 K | $2.31 B |
| 10/09/2025 | $25.68 | $25.49 (-0.74%) | $25.76 | $25.36 | 356.93 K | $2.42 B |
| 10/08/2025 | $25.88 | $25.77 (-0.43%) | $25.88 | $25.56 | 349.55 K | $2.44 B |
| 10/07/2025 | $26.50 | $25.85 (-2.45%) | $26.50 | $25.78 | 632.60 K | $2.45 B |
| 10/06/2025 | $26.16 | $26.01 (-0.57%) | $26.45 | $25.88 | 611.50 K | $2.47 B |
| 10/03/2025 | $25.59 | $26.07 (1.88%) | $26.29 | $25.41 | 852.53 K | $2.47 B |
| 10/02/2025 | $25.22 | $25.49 (1.07%) | $25.50 | $25.00 | 556.74 K | $2.42 B |
| 10/01/2025 | $25.33 | $25.32 (-0.04%) | $25.45 | $25.02 | 566.40 K | $2.40 B |
| 09/30/2025 | $25.40 | $25.25 (-0.59%) | $25.56 | $24.99 | 379.00 K | $2.40 B |
| 09/29/2025 | $25.82 | $25.47 (-1.36%) | $26.14 | $25.38 | 455.01 K | $2.42 B |
| 09/26/2025 | $25.99 | $25.82 (-0.65%) | $26.06 | $25.68 | 317.14 K | $2.45 B |
| 09/25/2025 | $25.94 | $25.81 (-0.5%) | $25.97 | $25.72 | 404.70 K | $2.45 B |
| 09/24/2025 | $25.84 | $25.96 (0.46%) | $26.09 | $25.79 | 323.32 K | $2.46 B |
| 09/23/2025 | $26.13 | $25.82 (-1.19%) | $26.61 | $25.78 | 434.00 K | $2.45 B |
| 09/22/2025 | $26.17 | $26.02 (-0.57%) | $26.34 | $25.84 | 548.60 K | $2.47 B |
| 09/19/2025 | $26.36 | $26.36 (0%) | $26.38 | $25.88 | 2.21 M | $2.50 B |
| 09/18/2025 | $25.66 | $26.36 (2.73%) | $26.38 | $25.61 | 421.83 K | $2.50 B |
| 09/17/2025 | $25.49 | $25.55 (0.24%) | $26.20 | $25.46 | 495.41 K | $2.42 B |
| 09/16/2025 | $25.41 | $25.43 (0.08%) | $25.45 | $24.96 | 462.18 K | $2.41 B |
| 09/15/2025 | $26.00 | $25.51 (-1.88%) | $26.09 | $25.43 | 473.80 K | $2.42 B |
| 09/12/2025 | $26.00 | $25.96 (-0.15%) | $26.12 | $25.82 | 556.93 K | $2.46 B |
| 09/11/2025 | $26.12 | $26.15 (0.11%) | $26.31 | $25.98 | 627.40 K | $2.48 B |
| 09/10/2025 | $25.85 | $26.15 (1.16%) | $26.18 | $25.70 | 722.73 K | $2.48 B |
| 09/09/2025 | $26.20 | $25.90 (-1.15%) | $26.39 | $25.84 | 383.81 K | $2.46 B |
| 09/08/2025 | $26.44 | $26.34 (-0.38%) | $26.51 | $25.97 | 401.84 K | $2.50 B |
| 09/05/2025 | $26.86 | $26.38 (-1.79%) | $27.05 | $26.20 | 316.24 K | $2.50 B |
| 09/04/2025 | $26.33 | $26.70 (1.41%) | $26.71 | $26.17 | 389.30 K | $2.53 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.
