First Financial Bancorp (FFBC) Historical Stock Data
25.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFBC is up 0.24% a day on average. There have been 16 days where First Financial Bancorp closed green and 14 days where FFBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.76 | 25.80 | ↑$0.04 (0.16%) | 25.62 | 25.88 | 266.89K |
| 2025-12-23 | 26.11 | 25.83 | ↓$0.28 (-1.07%) | 25.81 | 26.16 | 514.31K |
| 2025-12-22 | 26.22 | 26.11 | ↓$0.11 (-0.42%) | 26.01 | 26.56 | 539.04K |
| 2025-12-19 | 26.44 | 26.30 | ↓$0.14 (-0.53%) | 25.94 | 26.65 | 2.81M |
| 2025-12-18 | 26.77 | 26.55 | ↓$0.22 (-0.82%) | 26.46 | 26.88 | 741.64K |
| 2025-12-17 | 26.58 | 26.64 | ↑$0.06 (0.23%) | 26.55 | 27.04 | 656.98K |
| 2025-12-16 | 27.07 | 26.58 | ↓$0.49 (-1.81%) | 26.41 | 27.10 | 556.70K |
| 2025-12-15 | 27.01 | 26.98 | ↓$0.03 (-0.11%) | 26.65 | 27.17 | 806.76K |
| 2025-12-12 | 27.13 | 26.83 | ↓$0.30 (-1.11%) | 26.70 | 27.17 | 694.21K |
| 2025-12-11 | 26.83 | 26.98 | ↑$0.15 (0.56%) | 26.83 | 27.21 | 507.32K |
| 2025-12-10 | 25.97 | 26.84 | ↑$0.87 (3.35%) | 25.96 | 26.94 | 1.22M |
| 2025-12-09 | 26.15 | 26.02 | ↓$0.13 (-0.50%) | 25.97 | 26.47 | 780.24K |
| 2025-12-08 | 25.86 | 26.12 | ↑$0.26 (1.01%) | 25.77 | 26.31 | 0.99M |
| 2025-12-05 | 25.64 | 25.76 | ↑$0.12 (0.47%) | 25.64 | 25.87 | 368.57K |
| 2025-12-04 | 25.59 | 25.81 | ↑$0.22 (0.86%) | 25.59 | 25.87 | 477.20K |
| 2025-12-03 | 25.21 | 25.58 | ↑$0.37 (1.47%) | 25.00 | 25.69 | 703.17K |
| 2025-12-02 | 25.06 | 25.11 | ↑$0.05 (0.20%) | 24.90 | 25.31 | 619.10K |
| 2025-12-01 | 24.52 | 24.98 | ↑$0.46 (1.88%) | 24.52 | 25.15 | 524.78K |
| 2025-11-28 | 25.02 | 24.88 | ↓$0.14 (-0.56%) | 24.80 | 25.12 | 299.28K |
| 2025-11-26 | 25.07 | 25.06 | ↓$0.01 (-0.04%) | 24.99 | 25.36 | 898.76K |
| 2025-11-25 | 24.47 | 25.23 | ↑$0.76 (3.11%) | 24.41 | 25.44 | 648.14K |
| 2025-11-24 | 24.39 | 24.30 | ↓$0.09 (-0.37%) | 24.19 | 24.46 | 548.68K |
| 2025-11-21 | 23.78 | 24.44 | ↑$0.66 (2.78%) | 23.76 | 24.76 | 687.16K |
| 2025-11-20 | 23.81 | 23.68 | ↓$0.13 (-0.55%) | 23.60 | 24.22 | 433.76K |
| 2025-11-19 | 23.52 | 23.65 | ↑$0.13 (0.55%) | 23.42 | 23.74 | 352.36K |
| 2025-11-18 | 23.23 | 23.54 | ↑$0.31 (1.33%) | 23.23 | 23.68 | 523.17K |
| 2025-11-17 | 24.09 | 23.27 | ↓$0.82 (-3.40%) | 23.16 | 24.13 | 454.19K |
| 2025-11-14 | 23.97 | 24.16 | ↑$0.19 (0.79%) | 23.80 | 24.18 | 463.70K |
| 2025-11-13 | 24.24 | 24.19 | ↓$0.05 (-0.21%) | 24.04 | 24.44 | 446.76K |
| 2025-11-12 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 24.10 | 24.56 | 532.98K |
Create an account or log in to view more rows.
$FFBC buy the dip.
$FFBC I love you!
$FFBC Be patient !!
$FFBC Monday I'm out Apes
going to enjoy these gains
$FFBC buy bitches
$FFBC Bears go home!
$FFBC HODL
$FFBC time to run
$FFBC I need a smoke after this trade
$FFBC Love this stock.
Light taps