5 DAY PERFORMANCE
-19.83%
1 MONTH PERFORMANCE
-20.96%
3 MONTH PERFORMANCE
-10.88%
6 MONTH PERFORMANCE
-12.23%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
+15.16%
First Financial Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.64 | $33.69 (0.15%) | $33.82 | $33.44 | 119.82 K | |
| 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 |
| 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 |
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.
