5 DAY PERFORMANCE
+4.64%
1 MONTH PERFORMANCE
-4.21%
3 MONTH PERFORMANCE
-8.08%
6 MONTH PERFORMANCE
+8.16%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
+23.23%
First Financial Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.40 | $24.27 (-0.55%) | $24.42 | $24.08 | 93,674 | |
| 03/11/2025 | $25.23 | $24.27 (-3.8%) | $25.45 | $24.16 | 422,662 | $2.29 B |
| 03/10/2025 | $25.10 | $24.65 (-1.79%) | $25.33 | $24.56 | 484,800 | $2.33 B |
| 03/07/2025 | $25.47 | $25.45 (-0.08%) | $26.02 | $25.04 | 330,700 | $2.40 B |
| 03/06/2025 | $25.59 | $25.49 (-0.39%) | $25.70 | $25.28 | 404,400 | $2.41 B |
| 03/05/2025 | $25.98 | $25.81 (-0.65%) | $26.14 | $25.46 | 347,208 | $2.44 B |
| 03/04/2025 | $26.86 | $25.94 (-3.43%) | $26.86 | $25.92 | 383,800 | $2.45 B |
| 03/03/2025 | $27.20 | $27.14 (-0.22%) | $27.43 | $26.85 | 563,400 | $2.56 B |
| 02/28/2025 | $27.21 | $27.41 (0.74%) | $27.44 | $27.11 | 444,109 | $2.59 B |
| 02/27/2025 | $26.85 | $27.03 (0.67%) | $27.22 | $26.58 | 339,432 | $2.55 B |
| 02/26/2025 | $26.96 | $26.92 (-0.15%) | $27.17 | $26.55 | 319,600 | $2.54 B |
| 02/25/2025 | $27.11 | $26.98 (-0.48%) | $27.40 | $26.81 | 329,323 | $2.55 B |
| 02/24/2025 | $27.28 | $26.90 (-1.39%) | $27.28 | $26.88 | 452,500 | $2.54 B |
| 02/21/2025 | $27.75 | $27.06 (-2.49%) | $27.85 | $27.04 | 340,000 | $2.55 B |
| 02/20/2025 | $27.74 | $27.51 (-0.83%) | $27.86 | $27.22 | 256,300 | $2.60 B |
| 02/19/2025 | $27.77 | $27.89 (0.43%) | $28.10 | $27.52 | 239,029 | $2.63 B |
| 02/18/2025 | $27.95 | $28.19 (0.86%) | $28.40 | $27.85 | 251,200 | $2.66 B |
| 02/14/2025 | $28.26 | $27.97 (-1.03%) | $28.44 | $27.90 | 209,600 | $2.64 B |
| 02/13/2025 | $28.02 | $28.07 (0.18%) | $28.09 | $27.73 | 285,741 | $2.65 B |
| 02/12/2025 | $28.15 | $27.80 (-1.24%) | $28.30 | $27.79 | 345,800 | $2.63 B |
| 02/11/2025 | $28.11 | $28.61 (1.78%) | $28.74 | $28.02 | 340,200 | $2.70 B |
| 02/10/2025 | $28.53 | $28.30 (-0.81%) | $28.64 | $28.21 | 334,848 | $2.67 B |
| 02/07/2025 | $29.03 | $28.61 (-1.45%) | $29.07 | $28.20 | 274,532 | $2.70 B |
| 02/06/2025 | $28.98 | $29.04 (0.21%) | $29.21 | $28.59 | 434,900 | $2.74 B |
| 02/05/2025 | $28.41 | $28.80 (1.37%) | $28.81 | $27.99 | 404,426 | $2.72 B |
| 02/04/2025 | $27.26 | $28.24 (3.6%) | $28.26 | $27.26 | 354,225 | $2.67 B |
| 02/03/2025 | $27.44 | $27.40 (-0.15%) | $27.75 | $27.05 | 335,500 | $2.59 B |
| 01/31/2025 | $27.86 | $28.02 (0.57%) | $28.16 | $27.79 | 570,300 | $2.65 B |
| 01/30/2025 | $27.96 | $27.85 (-0.39%) | $28.14 | $27.65 | 317,300 | $2.63 B |
| 01/29/2025 | $27.60 | $27.66 (0.22%) | $28.28 | $27.40 | 484,300 | $2.61 B |
| 01/28/2025 | $28.10 | $27.73 (-1.32%) | $28.39 | $27.65 | 576,025 | $2.62 B |
| 01/27/2025 | $27.99 | $28.23 (0.86%) | $28.62 | $27.91 | 662,207 | $2.67 B |
| 01/24/2025 | $28.30 | $27.73 (-2.01%) | $28.84 | $27.59 | 528,400 | $2.62 B |
| 01/23/2025 | $27.95 | $27.99 (0.14%) | $28.12 | $27.75 | 475,300 | $2.64 B |
| 01/22/2025 | $27.84 | $27.95 (0.4%) | $28.09 | $27.68 | 389,500 | $2.64 B |
| 01/21/2025 | $28.45 | $28.07 (-1.34%) | $28.60 | $28.03 | 409,647 | $2.65 B |
| 01/17/2025 | $27.95 | $27.95 (0%) | $27.98 | $27.45 | 1.14 M | $2.64 B |
| 01/16/2025 | $27.42 | $27.55 (0.47%) | $27.62 | $27.23 | 736,300 | $2.60 B |
| 01/15/2025 | $28.02 | $27.56 (-1.64%) | $28.08 | $27.27 | 441,516 | $2.60 B |
| 01/14/2025 | $26.35 | $27.22 (3.3%) | $27.24 | $26.35 | 395,500 | $2.57 B |
| 01/13/2025 | $25.52 | $26.09 (2.23%) | $26.11 | $25.49 | 376,500 | $2.46 B |
| 01/10/2025 | $25.88 | $25.69 (-0.73%) | $26.02 | $25.30 | 453,115 | $2.43 B |
| 01/08/2025 | $26.24 | $26.46 (0.84%) | $26.63 | $26.03 | 252,129 | $2.50 B |
| 01/07/2025 | $26.67 | $26.46 (-0.79%) | $26.79 | $26.12 | 366,200 | $2.50 B |
| 01/06/2025 | $27.03 | $26.63 (-1.48%) | $27.10 | $26.55 | 377,748 | $2.52 B |
| 01/03/2025 | $26.53 | $26.73 (0.75%) | $26.78 | $26.01 | 281,400 | $2.53 B |
| 01/02/2025 | $27.16 | $26.46 (-2.58%) | $27.28 | $26.38 | 256,645 | $2.50 B |
| 12/31/2024 | $27.03 | $26.88 (-0.55%) | $27.20 | $26.79 | 188,800 | $2.54 B |
| 12/30/2024 | $27.00 | $26.98 (-0.07%) | $27.16 | $26.60 | 185,424 | $2.55 B |
| 12/27/2024 | $27.29 | $27.09 (-0.73%) | $27.55 | $26.76 | 313,100 | $2.56 B |
| 12/26/2024 | $27.18 | $27.51 (1.21%) | $27.59 | $27.03 | 197,700 | $2.60 B |
| 12/24/2024 | $27.22 | $27.40 (0.66%) | $27.41 | $26.98 | 174,600 | $2.59 B |
| 12/23/2024 | $27.16 | $27.24 (0.29%) | $27.32 | $26.93 | 349,507 | $2.57 B |
| 12/20/2024 | $26.58 | $27.31 (2.75%) | $27.62 | $26.58 | 2.20 M | $2.58 B |
| 12/19/2024 | $27.43 | $26.82 (-2.22%) | $27.74 | $26.81 | 415,117 | $2.53 B |
| 12/18/2024 | $28.83 | $26.96 (-6.49%) | $28.91 | $26.82 | 637,900 | $2.55 B |
| 12/17/2024 | $29.03 | $28.59 (-1.52%) | $29.25 | $28.48 | 379,343 | $2.70 B |
| 12/16/2024 | $28.98 | $29.27 (1%) | $29.28 | $28.59 | 314,201 | $2.77 B |
| 12/13/2024 | $28.91 | $28.94 (0.1%) | $29.08 | $28.62 | 295,000 | $2.73 B |
| 12/12/2024 | $29.29 | $28.97 (-1.09%) | $30.17 | $28.95 | 336,600 | $2.74 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.
