First Financial Bancorp. - Common Stock (FFBC)

Historical Prices For First Financial Bancorp. - Common Stock (FFBC)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	21.92	22.23	21.33	22.00	570,346	22.00
4/03/2025	24.07	24.43	22.82	22.88	512,743	22.88
4/02/2025	24.54	25.13	24.45	25.10	422,685	25.10
4/01/2025	24.86	24.92	24.48	24.82	270,414	24.82
3/31/2025	24.60	25.01	24.44	24.98	401,721	24.98
3/28/2025	25.18	25.27	24.59	24.80	293,375	24.80
3/27/2025	25.38	25.45	25.09	25.29	300,069	25.29
3/26/2025	25.42	25.79	25.15	25.32	260,908	25.32
3/25/2025	25.42	25.67	25.32	25.36	399,968	25.36
3/24/2025	25.26	25.52	25.07	25.35	330,596	25.35
3/21/2025	24.70	24.97	24.46	24.75	1,031,618	24.75
3/20/2025	24.73	25.20	24.73	24.75	347,755	24.75
3/19/2025	24.83	25.37	24.80	25.03	415,603	25.03
3/18/2025	24.67	24.95	24.57	24.90	376,721	24.90
3/17/2025	24.79	25.15	24.75	24.90	362,225	24.90
3/14/2025	24.51	24.91	24.44	24.85	334,239	24.85
3/13/2025	24.55	24.74	24.20	24.22	334,678	24.22
3/12/2025	24.40	24.68	24.08	24.54	519,409	24.54
3/11/2025	25.23	25.45	24.16	24.27	422,662	24.27
3/10/2025	25.10	25.33	24.56	24.65	484,760	24.65
3/07/2025	25.47	26.02	25.04	25.45	330,675	25.45
3/06/2025	25.59	25.70	25.27	25.49	404,384	25.49
3/05/2025	25.98	26.14	25.46	25.81	347,208	25.81
3/04/2025	26.86	26.86	25.92	25.94	383,758	25.94
3/03/2025	27.20	27.43	26.85	27.14	563,353	27.14
2/28/2025	27.21	27.44	27.11	27.41	444,109	27.17
2/27/2025	26.85	27.22	26.58	27.03	339,432	26.79
2/26/2025	26.96	27.17	26.55	26.92	319,582	26.68
2/25/2025	27.11	27.40	26.81	26.98	329,323	26.74
2/24/2025	27.28	27.28	26.88	26.90	452,486	26.66
2/21/2025	27.75	27.85	27.04	27.06	339,976	26.82
2/20/2025	27.74	27.86	27.22	27.51	256,253	27.27
2/19/2025	27.77	28.09	27.52	27.89	239,029	27.65
2/18/2025	27.95	28.40	27.85	28.19	251,186	27.94
2/14/2025	28.26	28.44	27.90	27.97	209,573	27.73
2/13/2025	28.02	28.09	27.73	28.07	285,741	27.82
2/12/2025	28.15	28.30	27.79	27.80	345,791	27.56
2/11/2025	28.11	28.74	28.02	28.61	340,180	28.36
2/10/2025	28.53	28.64	28.21	28.30	334,848	28.05
2/07/2025	29.03	29.07	28.20	28.61	274,532	28.36
2/06/2025	28.98	29.21	28.59	29.04	434,865	28.79
2/05/2025	28.41	28.81	27.99	28.80	404,426	28.55
2/04/2025	27.26	28.26	27.25	28.24	354,225	27.99
2/03/2025	27.44	27.75	27.05	27.40	335,453	27.16
1/31/2025	27.86	28.16	27.79	28.02	570,277	27.77
1/30/2025	27.96	28.14	27.65	27.85	317,251	27.61
1/29/2025	27.60	28.28	27.40	27.66	484,298	27.42
1/28/2025	28.10	28.39	27.65	27.73	576,025	27.49
1/27/2025	27.99	28.62	27.91	28.23	662,207	27.98
1/24/2025	28.30	28.84	27.59	27.73	528,369	27.49
1/23/2025	27.95	28.12	27.75	27.99	475,252	27.74
1/22/2025	27.84	28.09	27.68	27.95	389,485	27.71
1/21/2025	28.45	28.60	28.03	28.07	409,647	27.82
1/17/2025	27.95	27.98	27.45	27.95	1,135,818	27.71
1/16/2025	27.42	27.62	27.23	27.55	736,279	27.31
1/15/2025	28.02	28.08	27.27	27.56	441,516	27.32
1/14/2025	26.35	27.24	26.35	27.22	395,494	26.98
1/13/2025	25.52	26.11	25.49	26.09	376,463	25.86
1/10/2025	25.88	26.02	25.30	25.69	453,115	25.47
1/08/2025	26.24	26.63	26.03	26.46	252,129	26.23
1/07/2025	26.67	26.79	26.12	26.46	366,152	26.23