First Financial Bancorp. - Common Stock (NQ:FFBC)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	25.30	25.36	25.01	25.02	1,244,464	-0.23(-0.91%)
Dec 30, 2025	25.43	25.47	25.25	25.25	671,795	-0.19(-0.75%)
Dec 29, 2025	25.72	25.91	25.30	25.44	591,715	-0.28(-1.09%)
Dec 26, 2025	25.80	25.95	25.62	25.72	451,126	-0.08(-0.31%)
Dec 24, 2025	25.76	25.88	25.62	25.80	266,894	-0.03(-0.12%)
Dec 23, 2025	26.11	26.16	25.81	25.83	514,314	-0.28(-1.07%)
Dec 22, 2025	26.22	26.56	26.01	26.11	539,044	-0.19(-0.72%)
Dec 19, 2025	26.44	26.65	25.94	26.30	2,809,073	-0.25(-0.94%)
Dec 18, 2025	26.77	26.88	26.46	26.55	741,642	-0.09(-0.34%)
Dec 17, 2025	26.58	27.04	26.55	26.64	656,932	+0.06(+0.23%)
Dec 16, 2025	27.07	27.10	26.41	26.58	556,700	-0.40(-1.48%)
Dec 15, 2025	27.01	27.17	26.64	26.98	806,761	+0.15(+0.56%)
Dec 12, 2025	27.13	27.17	26.70	26.83	694,213	-0.15(-0.56%)
Dec 11, 2025	26.83	27.21	26.83	26.98	507,318	+0.14(+0.52%)
Dec 10, 2025	25.97	26.94	25.96	26.84	1,221,556	+0.82(+3.15%)
Dec 09, 2025	26.15	26.47	26.00	26.02	780,242	-0.10(-0.38%)
Dec 08, 2025	25.86	26.31	25.77	26.12	994,412	+0.36(+1.40%)
Dec 05, 2025	25.64	25.87	25.64	25.76	368,569	-0.05(-0.19%)
Dec 04, 2025	25.59	25.86	25.59	25.81	477,196	+0.23(+0.90%)
Dec 03, 2025	25.21	25.69	25.00	25.58	703,165	+0.47(+1.87%)
Dec 02, 2025	25.06	25.31	24.89	25.11	619,101	+0.13(+0.52%)
Dec 01, 2025	24.52	25.14	24.52	24.98	524,782	+0.35(+1.42%)
Nov 28, 2025	24.77	24.87	24.55	24.63	302,318	-0.18(-0.72%)
Nov 26, 2025	24.82	25.11	24.74	24.81	907,883	-0.17(-0.67%)
Nov 25, 2025	24.22	25.18	24.16	24.98	654,718	+0.92(+3.83%)
Nov 24, 2025	24.14	24.21	23.95	24.06	552,444	-0.14(-0.57%)
Nov 21, 2025	23.54	24.51	23.52	24.19	694,131	+0.75(+3.21%)
Nov 20, 2025	23.57	23.98	23.36	23.44	438,165	+0.03(+0.13%)
Nov 19, 2025	23.28	23.50	23.18	23.41	355,936	+0.11(+0.47%)
Nov 18, 2025	23.00	23.44	23.00	23.30	528,477	+0.27(+1.16%)
Nov 17, 2025	23.85	23.89	22.92	23.04	458,799	-0.88(-3.68%)
Nov 14, 2025	23.73	23.94	23.56	23.92	468,405	-0.03(-0.12%)
Nov 13, 2025	24.00	24.19	23.79	23.95	451,290	-0.01(-0.04%)
Nov 12, 2025	23.96	24.31	23.85	23.96	538,391	+0.05(+0.21%)
Nov 11, 2025	23.98	24.01	23.83	23.91	282,559	-0.02(-0.08%)
Nov 10, 2025	23.91	24.09	23.67	23.93	324,536	+0.14(+0.58%)
Nov 07, 2025	23.47	23.81	23.27	23.79	407,232	+0.38(+1.61%)
Nov 06, 2025	23.58	23.73	23.33	23.41	324,603	-0.31(-1.29%)
Nov 05, 2025	23.41	23.81	23.30	23.72	400,738	+0.38(+1.61%)
Nov 04, 2025	23.28	23.43	23.16	23.34	564,084	-0.09(-0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.