5 DAY PERFORMANCE
-10.82%
1 MONTH PERFORMANCE
-5.14%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
+14.67%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.76 | $30.58 (-0.58%) | $31.02 | $30.50 | 513.44 K | $3.19 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 | 662.42 K | $3.15 B |
| 04/30/2026 | $29.73 | $30.28 (1.85%) | $30.46 | $29.61 | 808.94 K | $3.14 B |
| 04/29/2026 | $30.62 | $29.91 (-2.32%) | $30.80 | $29.79 | 662.12 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 | 811.63 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 | 480.25 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 | $2.82 B |
| 04/17/2026 | $29.22 | $29.76 (1.85%) | $30.30 | $28.98 | 4.51 M | $2.82 B |
| 04/16/2026 | $28.91 | $28.94 (0.1%) | $29.05 | $28.82 | 874.27 K | $2.75 B |
| 04/15/2026 | $29.17 | $29.09 (-0.27%) | $29.34 | $28.80 | 904.20 K | $2.76 B |
| 04/14/2026 | $29.38 | $29.34 (-0.14%) | $29.47 | $29.06 | 448.50 K | $2.78 B |
| 04/13/2026 | $29.47 | $29.50 (0.1%) | $29.53 | $29.03 | 486.20 K | $2.80 B |
| 04/10/2026 | $29.80 | $29.39 (-1.38%) | $29.80 | $29.31 | 630.32 K | $2.79 B |
| 04/09/2026 | $28.99 | $29.85 (2.97%) | $29.94 | $28.99 | 767.74 K | $2.83 B |
| 04/08/2026 | $29.24 | $29.22 (-0.07%) | $29.61 | $29.17 | 1.10 M | $2.77 B |
| 04/07/2026 | $28.47 | $28.44 (-0.11%) | $28.60 | $28.28 | 715.63 K | $2.70 B |
| 04/06/2026 | $28.06 | $28.59 (1.89%) | $28.61 | $27.88 | 560.03 K | $2.71 B |
| 04/02/2026 | $27.78 | $28.08 (1.08%) | $28.13 | $27.60 | 667.30 K | $2.66 B |
| 04/01/2026 | $27.82 | $28.06 (0.86%) | $28.41 | $27.78 | 758.42 K | $2.66 B |
| 03/31/2026 | $27.73 | $27.88 (0.54%) | $28.05 | $27.44 | 755.61 K | $2.65 B |
| 03/30/2026 | $27.52 | $27.30 (-0.8%) | $27.52 | $27.20 | 624.15 K | $2.59 B |
| 03/27/2026 | $27.53 | $27.25 (-1.02%) | $27.76 | $27.23 | 624.70 K | $2.59 B |
| 03/26/2026 | $27.35 | $27.70 (1.28%) | $27.77 | $27.35 | 609.90 K | $2.63 B |
| 03/25/2026 | $27.60 | $27.64 (0.14%) | $27.70 | $27.32 | 591.51 K | $2.62 B |
| 03/24/2026 | $26.85 | $27.32 (1.75%) | $27.65 | $26.85 | 700.00 K | $2.59 B |
| 03/23/2026 | $27.15 | $27.07 (-0.29%) | $27.78 | $27.00 | 888.21 K | $2.57 B |
| 03/20/2026 | $26.87 | $26.70 (-0.63%) | $26.87 | $26.47 | 2.69 M | $2.53 B |
| 03/19/2026 | $26.35 | $26.72 (1.4%) | $26.85 | $26.20 | 748.93 K | $2.54 B |
| 03/18/2026 | $26.76 | $26.50 (-0.97%) | $26.94 | $26.45 | 1.02 M | $2.51 B |
| 03/17/2026 | $27.14 | $26.84 (-1.11%) | $27.58 | $26.64 | 690.00 K | $2.55 B |
| 03/16/2026 | $27.25 | $26.91 (-1.25%) | $27.41 | $26.90 | 755.64 K | $2.55 B |
| 03/13/2026 | $27.22 | $26.92 (-1.1%) | $27.24 | $26.70 | 623.10 K | $2.55 B |
| 03/12/2026 | $26.41 | $27.03 (2.35%) | $27.07 | $26.22 | 727.44 K | $2.56 B |
| 03/11/2026 | $27.03 | $26.95 (-0.3%) | $27.52 | $26.61 | 945.41 K | $2.56 B |
| 03/10/2026 | $26.92 | $27.20 (1.04%) | $27.83 | $26.71 | 922.32 K | $2.58 B |
| 03/09/2026 | $26.70 | $27.12 (1.57%) | $27.33 | $26.06 | 1.20 M | $2.57 B |
| 03/06/2026 | $27.02 | $27.25 (0.85%) | $27.28 | $26.57 | 651.30 K | $2.59 B |
| 03/05/2026 | $27.77 | $27.75 (-0.07%) | $28.03 | $27.29 | 705.70 K | $2.63 B |
| 03/04/2026 | $27.97 | $28.04 (0.25%) | $28.49 | $27.76 | 727.44 K | $2.66 B |
| 03/03/2026 | $27.38 | $28.02 (2.34%) | $28.24 | $27.25 | 889.30 K | $2.66 B |
| 03/02/2026 | $27.54 | $28.20 (2.4%) | $28.40 | $27.19 | 991.70 K | $2.68 B |
| 02/27/2026 | $28.84 | $28.07 (-2.67%) | $29.00 | $27.97 | 1.23 M | $2.66 B |
| 02/26/2026 | $29.56 | $29.40 (-0.54%) | $30.08 | $29.10 | 498.53 K | $2.79 B |
| 02/25/2026 | $29.11 | $29.41 (1.03%) | $29.53 | $28.79 | 549.32 K | $2.79 B |
| 02/24/2026 | $28.77 | $28.83 (0.21%) | $29.06 | $28.40 | 623.73 K | $2.74 B |
| 02/23/2026 | $30.20 | $28.81 (-4.6%) | $30.44 | $28.63 | 802.04 K | $2.73 B |
| 02/20/2026 | $29.97 | $30.36 (1.3%) | $30.36 | $29.59 | 587.60 K | $2.88 B |
| 02/19/2026 | $30.33 | $29.96 (-1.22%) | $30.42 | $29.68 | 600.30 K | $2.84 B |
| 02/18/2026 | $30.39 | $30.20 (-0.63%) | $31.06 | $30.05 | 510.04 K | $2.87 B |
| 02/17/2026 | $30.35 | $30.45 (0.33%) | $30.93 | $30.11 | 696.92 K | $2.89 B |
| 02/13/2026 | $30.14 | $30.31 (0.56%) | $30.56 | $29.78 | 606.60 K | $2.88 B |
| 02/12/2026 | $30.62 | $30.19 (-1.4%) | $30.96 | $29.66 | 693.92 K | $2.86 B |
| 02/11/2026 | $31.00 | $30.45 (-1.77%) | $31.38 | $30.16 | 613.40 K | $2.89 B |
| 02/10/2026 | $31.03 | $30.81 (-0.71%) | $31.32 | $30.50 | 978.80 K | $2.92 B |
| 02/09/2026 | $30.73 | $31.16 (1.4%) | $31.36 | $30.31 | 847.73 K | $2.96 B |
| 02/06/2026 | $30.29 | $30.90 (2.01%) | $30.99 | $30.18 | 943.02 K | $2.93 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.
