5 DAY PERFORMANCE
-15.72%
1 MONTH PERFORMANCE
-17.89%
3 MONTH PERFORMANCE
-14.20%
6 MONTH PERFORMANCE
+1.57%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
+2.88%
First Financial Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.11 | $31.87 (-0.76%) | $32.16 | $31.77 | 264.85 K | $3.31 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 |
| 07/29/2026 | $33.60 | $33.82 (0.65%) | $34.03 | $33.57 | 1.17 M | $3.51 B |
| 07/28/2026 | $33.58 | $33.79 (0.63%) | $33.91 | $33.35 | 1.10 M | $3.50 B |
| 07/27/2026 | $33.98 | $33.58 (-1.18%) | $34.16 | $33.57 | 997.52 K | $3.48 B |
| 07/24/2026 | $33.79 | $33.87 (0.24%) | $34.16 | $33.51 | 909.92 K | $3.51 B |
| 07/23/2026 | $33.56 | $33.79 (0.69%) | $33.80 | $33.19 | 1.89 M | $3.50 B |
| 07/22/2026 | $33.24 | $33.96 (2.17%) | $33.98 | $33.13 | 2.42 M | $3.52 B |
| 07/21/2026 | $35.36 | $35.67 (0.88%) | $35.75 | $35.06 | 1.49 M | $3.70 B |
| 07/20/2026 | $35.67 | $35.48 (-0.53%) | $35.79 | $35.26 | 892.70 K | $3.68 B |
| 07/17/2026 | $36.08 | $35.72 (-1%) | $36.15 | $35.59 | 3.38 M | $3.70 B |
| 07/16/2026 | $34.87 | $36.18 (3.76%) | $36.24 | $34.87 | 1.48 M | $3.75 B |
| 07/15/2026 | $34.49 | $34.81 (0.93%) | $35.01 | $34.16 | 1.16 M | $3.61 B |
| 07/14/2026 | $34.46 | $34.23 (-0.67%) | $34.60 | $34.08 | 818.44 K | $3.55 B |
| 07/13/2026 | $34.51 | $34.42 (-0.26%) | $34.66 | $33.96 | 786.42 K | $3.57 B |
| 07/10/2026 | $34.01 | $34.47 (1.35%) | $34.52 | $34.01 | 763.90 K | $3.57 B |
| 07/09/2026 | $33.51 | $34.01 (1.49%) | $34.10 | $33.51 | 1.07 M | $3.53 B |
| 07/08/2026 | $34.27 | $33.36 (-2.66%) | $34.27 | $33.12 | 1.16 M | $3.46 B |
| 07/07/2026 | $34.77 | $34.31 (-1.32%) | $34.87 | $34.28 | 973.45 K | $3.56 B |
| 07/06/2026 | $34.25 | $34.63 (1.11%) | $34.77 | $34.25 | 847.40 K | $3.59 B |
| 07/02/2026 | $34.86 | $34.39 (-1.35%) | $35.00 | $34.13 | 1.01 M | $3.57 B |
| 07/01/2026 | $34.00 | $34.67 (1.97%) | $34.70 | $33.24 | 1.38 M | $3.60 B |
| 06/30/2026 | $33.77 | $33.83 (0.18%) | $33.99 | $33.65 | 1.06 M | $3.51 B |
| 06/29/2026 | $33.55 | $33.90 (1.04%) | $33.91 | $33.32 | 1.11 M | $3.52 B |
| 06/26/2026 | $33.64 | $33.78 (0.42%) | $33.98 | $33.41 | 3.39 M | $3.50 B |
| 06/25/2026 | $32.92 | $33.49 (1.73%) | $33.50 | $32.66 | 888.20 K | $3.47 B |
| 06/24/2026 | $32.42 | $32.92 (1.54%) | $32.97 | $32.34 | 1.11 M | $3.41 B |
| 06/23/2026 | $32.01 | $32.47 (1.44%) | $32.57 | $31.91 | 741.04 K | $3.37 B |
| 06/22/2026 | $31.67 | $31.94 (0.85%) | $32.16 | $31.53 | 595.45 K | $3.31 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.
