5 DAY PERFORMANCE
-14.20%
1 MONTH PERFORMANCE
-11.75%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+4.99%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
+14.24%
First Financial Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.67 | $31.94 (0.85%) | $32.16 | $31.53 | 595.45 K | $3.31 B |
| 06/18/2026 | $31.65 | $31.61 (-0.13%) | $32.03 | $31.37 | 1.72 M | $3.28 B |
| 06/17/2026 | $31.78 | $31.46 (-1.01%) | $32.11 | $31.13 | 973.89 K | $3.26 B |
| 06/16/2026 | $32.12 | $31.89 (-0.72%) | $32.24 | $31.69 | 747.00 K | $3.31 B |
| 06/15/2026 | $32.42 | $31.71 (-2.19%) | $32.66 | $31.62 | 684.00 K | $3.29 B |
| 06/12/2026 | $31.90 | $32.30 (1.25%) | $32.31 | $31.90 | 612.34 K | $3.35 B |
| 06/11/2026 | $31.65 | $31.78 (0.41%) | $31.93 | $31.41 | 790.47 K | $3.30 B |
| 06/10/2026 | $31.58 | $31.55 (-0.09%) | $31.73 | $31.39 | 845.70 K | $3.27 B |
| 06/09/2026 | $31.09 | $31.38 (0.93%) | $31.74 | $31.09 | 1.03 M | $3.25 B |
| 06/08/2026 | $30.99 | $30.82 (-0.55%) | $31.21 | $30.79 | 825.80 K | $3.20 B |
| 06/05/2026 | $30.62 | $30.85 (0.75%) | $31.11 | $30.47 | 880.30 K | $3.20 B |
| 06/04/2026 | $30.26 | $30.54 (0.93%) | $30.67 | $30.05 | 1.56 M | $3.17 B |
| 06/03/2026 | $30.34 | $29.77 (-1.88%) | $30.34 | $29.75 | 887.84 K | $3.09 B |
| 06/02/2026 | $29.90 | $30.46 (1.87%) | $30.61 | $29.90 | 981.10 K | $3.16 B |
| 06/01/2026 | $30.24 | $30.02 (-0.73%) | $30.43 | $29.93 | 1.16 M | $3.11 B |
| 05/29/2026 | $30.79 | $30.76 (-0.1%) | $31.04 | $30.68 | 899.40 K | $3.19 B |
| 05/28/2026 | $31.04 | $30.84 (-0.64%) | $31.07 | $30.37 | 592.13 K | $3.20 B |
| 05/27/2026 | $31.22 | $30.82 (-1.28%) | $31.33 | $30.71 | 544.00 K | $3.20 B |
| 05/26/2026 | $30.77 | $31.15 (1.23%) | $31.23 | $30.77 | 821.83 K | $3.23 B |
| 05/22/2026 | $30.74 | $30.73 (-0.03%) | $30.90 | $30.50 | 631.35 K | $3.19 B |
| 05/21/2026 | $30.30 | $30.68 (1.25%) | $30.74 | $30.21 | 971.50 K | $3.18 B |
| 05/20/2026 | $29.94 | $30.46 (1.74%) | $30.70 | $29.51 | 862.33 K | $3.16 B |
| 05/19/2026 | $29.76 | $29.85 (0.3%) | $30.03 | $29.50 | 635.33 K | $3.10 B |
| 05/18/2026 | $29.86 | $29.89 (0.1%) | $30.16 | $29.79 | 695.00 K | $3.10 B |
| 05/15/2026 | $30.07 | $29.66 (-1.36%) | $30.12 | $29.53 | 905.03 K | $3.08 B |
| 05/14/2026 | $30.00 | $30.11 (0.37%) | $30.36 | $30.00 | 697.21 K | $3.12 B |
| 05/13/2026 | $29.87 | $29.76 (-0.37%) | $30.00 | $29.57 | 907.80 K | $3.09 B |
| 05/12/2026 | $30.19 | $29.92 (-0.89%) | $30.19 | $29.40 | 756.40 K | $3.10 B |
| 05/11/2026 | $30.75 | $30.11 (-2.08%) | $30.75 | $30.01 | 877.82 K | $3.12 B |
| 05/08/2026 | $30.63 | $30.60 (-0.1%) | $30.68 | $30.29 | 777.50 K | $3.17 B |
| 05/07/2026 | $30.66 | $30.43 (-0.75%) | $30.94 | $30.40 | 729.40 K | $3.16 B |
| 05/06/2026 | $30.84 | $30.67 (-0.55%) | $31.02 | $30.50 | 925.40 K | $3.18 B |
| 05/05/2026 | $30.05 | $30.44 (1.3%) | $30.58 | $30.01 | 579.92 K | $3.16 B |
| 05/04/2026 | $30.14 | $30.01 (-0.43%) | $30.44 | $29.92 | 626.30 K | $3.11 B |
| 05/01/2026 | $30.31 | $30.41 (0.33%) | $30.65 | $29.90 | 662.40 K | $3.15 B |
| 04/30/2026 | $29.73 | $30.28 (1.85%) | $30.46 | $29.61 | 808.90 K | $3.14 B |
| 04/29/2026 | $30.62 | $29.91 (-2.32%) | $30.80 | $29.79 | 662.10 K | $3.10 B |
| 04/28/2026 | $31.01 | $30.82 (-0.61%) | $31.22 | $30.65 | 699.90 K | $3.20 B |
| 04/27/2026 | $30.64 | $30.75 (0.36%) | $31.00 | $30.58 | 811.60 K | $3.19 B |
| 04/24/2026 | $30.79 | $30.58 (-0.68%) | $30.86 | $29.92 | 1.51 M | $3.17 B |
| 04/23/2026 | $29.30 | $29.86 (1.91%) | $29.97 | $29.04 | 1.13 M | $3.10 B |
| 04/22/2026 | $29.34 | $29.05 (-0.99%) | $29.42 | $28.97 | 480.20 K | $3.01 B |
| 04/21/2026 | $29.65 | $29.23 (-1.42%) | $29.72 | $29.13 | 868.00 K | $3.03 B |
| 04/20/2026 | $29.47 | $29.67 (0.68%) | $30.12 | $29.40 | 595.60 K | $3.08 B |
| 04/17/2026 | $29.22 | $29.76 (1.85%) | $30.30 | $28.98 | 4.51 M | $3.09 B |
| 04/16/2026 | $28.91 | $28.94 (0.1%) | $29.05 | $28.82 | 874.20 K | $3.00 B |
| 04/15/2026 | $29.17 | $29.09 (-0.27%) | $29.34 | $28.80 | 904.20 K | $3.02 B |
| 04/14/2026 | $29.38 | $29.34 (-0.14%) | $29.47 | $29.06 | 448.50 K | $3.04 B |
| 04/13/2026 | $29.47 | $29.50 (0.1%) | $29.53 | $29.03 | 486.20 K | $3.06 B |
| 04/10/2026 | $29.80 | $29.39 (-1.38%) | $29.80 | $29.31 | 630.30 K | $3.05 B |
| 04/09/2026 | $28.99 | $29.85 (2.97%) | $29.94 | $28.99 | 767.70 K | $3.10 B |
| 04/08/2026 | $29.24 | $29.22 (-0.07%) | $29.61 | $29.17 | 1.10 M | $3.03 B |
| 04/07/2026 | $28.47 | $28.44 (-0.11%) | $28.60 | $28.28 | 715.40 K | $2.95 B |
| 04/06/2026 | $28.06 | $28.59 (1.89%) | $28.61 | $27.88 | 560.00 K | $2.96 B |
| 04/02/2026 | $27.78 | $28.08 (1.08%) | $28.13 | $27.60 | 667.30 K | $2.91 B |
| 04/01/2026 | $27.82 | $28.06 (0.86%) | $28.41 | $27.78 | 758.40 K | $2.91 B |
| 03/31/2026 | $27.73 | $27.88 (0.54%) | $28.05 | $27.44 | 755.60 K | $2.89 B |
| 03/30/2026 | $27.52 | $27.30 (-0.8%) | $27.52 | $27.20 | 624.10 K | $2.83 B |
| 03/27/2026 | $27.53 | $27.25 (-1.02%) | $27.76 | $27.23 | 624.70 K | $2.83 B |
| 03/26/2026 | $27.35 | $27.70 (1.28%) | $27.77 | $27.35 | 609.90 K | $2.87 B |
| 03/25/2026 | $27.60 | $27.64 (0.14%) | $27.70 | $27.32 | 591.50 K | $2.87 B |
| 03/24/2026 | $26.85 | $27.32 (1.75%) | $27.65 | $26.85 | 700.00 K | $2.83 B |
| 03/23/2026 | $27.15 | $27.07 (-0.29%) | $27.78 | $27.00 | 888.20 K | $2.81 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.
