FFBC - FIRST FINANCIAL BANCORP /OH/
29.76
0.820 2.755%
Share volume: 4,509,917
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.94
0.82
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $29.22 | $29.22 | $30.30 | $30.30 | $28.98 | $28.98 | $29.76 | $29.76 | 4,509,917 | $4,508,247.00 |
| 04-16-2026 | $28.91 | $28.91 | $29.05 | $29.05 | $28.82 | $28.82 | $28.94 | $28.94 | 874,273 | $874,273.00 |
| 04-15-2026 | $29.17 | $29.17 | $29.34 | $29.34 | $28.80 | $28.80 | $29.09 | $29.09 | 904,190 | $904,190.00 |
| 04-14-2026 | $29.38 | $29.38 | $29.47 | $29.47 | $29.06 | $29.06 | $29.34 | $29.34 | 448,460 | $448,460.00 |
| 04-13-2026 | $29.47 | $29.47 | $29.53 | $29.53 | $29.03 | $29.03 | $29.50 | $29.50 | 486,151 | $486,151.00 |
| 04-10-2026 | $29.80 | $29.80 | $29.80 | $29.80 | $29.31 | $29.31 | $29.39 | $29.39 | 630,317 | $630,317.00 |
| 04-09-2026 | $28.99 | $28.99 | $29.94 | $29.94 | $28.99 | $28.99 | $29.85 | $29.85 | 767,738 | $767,738.00 |
| 04-08-2026 | $29.24 | $29.24 | $29.61 | $29.61 | $29.17 | $29.17 | $29.22 | $29.22 | 1,097,401 | $1,097,401.00 |
| 04-07-2026 | $28.47 | $28.47 | $28.60 | $28.60 | $28.28 | $28.28 | $28.44 | $28.44 | 715,625 | $715,625.00 |
| 04-06-2026 | $28.06 | $28.06 | $28.61 | $28.61 | $27.88 | $27.88 | $28.59 | $28.59 | 560,025 | $560,025.00 |