First Financial Bancorp. (FFBC)
NASDAQ:FFBC
Want to see FFBC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
30.79
31.04
30.68
30.76
30.76
-0.26%
899,379
1.06
May 28, 2026
31.04
31.07
30.37
30.84
30.84
+0.06%
592,133
0.69
May 27, 2026
31.22
31.33
30.71
30.82
30.82
-1.06%
543,972
0.64
May 26, 2026
30.77
31.23
30.77
31.15
31.15
+1.37%
821,827
0.97
May 22, 2026
30.74
30.90
30.50
30.73
30.73
+0.16%
631,349
0.74
May 21, 2026
30.30
30.74
30.21
30.68
30.68
+0.72%
971,458
1.15
May 20, 2026
29.94
30.70
29.51
30.46
30.46
+2.04%
862,327
1.02
May 19, 2026
29.76
30.03
29.50
29.85
29.85
-0.13%
635,331
0.75
May 18, 2026
29.86
30.16
29.79
29.89
29.89
+0.78%
694,980
0.83
May 15, 2026
30.07
30.12
29.53
29.66
29.66
-1.49%
905,032
1.08
May 14, 2026
30.00
30.36
30.00
30.11
30.11
+1.18%
697,205
0.84
May 13, 2026
29.87
30.00
29.57
29.76
29.76
-0.53%
907,780
1.11
May 12, 2026
30.19
30.19
29.40
29.92
29.92
-0.63%
756,392
0.92
May 11, 2026
30.75
30.75
30.01
30.11
30.11
-1.60%
877,816
1.08
May 08, 2026
30.63
30.68
30.29
30.60
30.60
+0.56%
777,480
0.95
May 07, 2026
30.66
30.94
30.40
30.43
30.43
-0.78%
729,387
0.89
May 06, 2026
30.84
31.02
30.50
30.67
30.67
+0.76%
925,385
1.13
May 05, 2026
30.05
30.58
30.01
30.44
30.44
+1.43%
579,915
0.70
May 04, 2026
30.14
30.44
29.92
30.01
30.01
-1.32%
626,261
0.76
May 01, 2026
30.31
30.65
29.90
30.41
30.41
+0.43%
662,415
0.79
Apr 30, 2026
29.73
30.46
29.61
30.28
30.28
+1.24%
808,942
0.96
Apr 29, 2026
30.62
30.80
29.79
29.91
29.91
-2.95%
662,123
0.76
Apr 28, 2026
31.01
31.22
30.65
30.82
30.82
+0.23%
699,850
0.79
Apr 27, 2026
30.64
31.00
30.58
30.75
30.75
+0.56%
811,628
0.90
Apr 24, 2026
30.79
30.86
29.92
30.58
30.58
+2.41%
1,513,847
1.68
Apr 23, 2026
29.30
29.97
29.04
29.86
29.86
+2.79%
1,133,971
1.26
Apr 22, 2026
29.34
29.42
28.97
29.05
29.05
-0.62%
480,246
0.53
Apr 21, 2026
29.65
29.72
29.13
29.23
29.23
-1.48%
867,997
0.95
Apr 20, 2026
29.47
30.12
29.40
29.67
29.67
-0.30%
595,596
0.65
Apr 17, 2026
29.22
30.30
28.98
29.76
29.76
+2.83%
4,509,917
5.20
Apr 16, 2026
28.91
29.05
28.82
28.94
28.94
-0.52%
874,273
1.02
Apr 15, 2026
29.17
29.34
28.80
29.09
29.09
-0.85%
904,190
1.03
Apr 14, 2026
29.38
29.47
29.06
29.34
29.34
-0.54%
448,460
0.50
Apr 13, 2026
29.47
29.53
29.03
29.50
29.50
+0.37%
486,151
0.54
Apr 10, 2026
29.80
29.80
29.31
29.39
29.39
-1.54%
630,317
0.70
Apr 09, 2026
28.99
29.94
28.99
29.85
29.85
+2.16%
767,738
0.85
Apr 08, 2026
29.24
29.61
29.17
29.22
29.22
+2.74%
1,097,381
1.24
Apr 07, 2026
28.47
28.60
28.28
28.44
28.44
-0.52%
715,625
0.81
Apr 06, 2026
28.06
28.61
27.88
28.59
28.59
+1.82%
560,025
0.63
Apr 03, 2026
27.78
28.13
27.60
28.08
28.08
0.00%
0
0.00
Apr 02, 2026
27.78
28.13
27.60
28.08
28.08
+0.07%
667,274
0.73
Apr 01, 2026
27.82
28.41
27.78
28.06
28.06
+0.65%
758,418
0.82
Mar 31, 2026
27.73
28.05
27.44
27.88
27.88
+2.12%
755,610
0.82
Mar 30, 2026
27.52
27.52
27.20
27.30
27.30
+0.18%
624,146
0.67
Mar 27, 2026
27.53
27.76
27.23
27.25
27.25
-1.62%
624,693
0.67
Mar 26, 2026
27.35
27.77
27.35
27.70
27.70
+0.22%
609,877
0.66
Mar 25, 2026
27.60
27.70
27.32
27.64
27.64
+1.17%
591,505
0.64
Mar 24, 2026
26.85
27.65
26.85
27.32
27.32
+0.92%
699,966
0.77
Mar 23, 2026
27.15
27.78
27.00
27.07
27.07
+1.39%
888,208
0.98
Mar 20, 2026
26.87
26.87
26.47
26.70
26.70
-0.07%
2,689,665
3.09
Rows: