MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFBC — First Financial Bancorp
NasdaqFirst Financial Bancorp
$31.87
+0.36(+1.14%)
- O
- 31.79
- H
- 32.13
- L
- 31.67
- V
- 807.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.87
Period Return+36.2%
Period High$36.25
Period Low$22.55
Avg Daily Volume719.3K
Total Trading Days365
FFBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.79 | $32.13 | $31.67 | $31.87 | +$0.36 | +1.14% | 807,668 | $31.87 | $31.67 $32.13 |
| Oct 1, 2026 | $31.08 | $31.56 | $30.61 | $31.51 | +$0.19 | +0.61% | 894,104 | $31.20 | $30.61 $31.56 |
| Sep 30, 2026 | $31.52 | $31.70 | $31.15 | $31.32 | $-0.13 | -0.41% | 806,580 | $31.34 | $31.15 $31.70 |
| Sep 29, 2026 | $31.97 | $32.10 | $31.38 | $31.45 | $-0.47 | -1.47% | 808,876 | $31.51 | $31.38 $32.10 |
| Sep 28, 2026 | $32.26 | $32.41 | $31.86 | $31.92 | $-0.48 | -1.48% | 729,352 | $31.99 | $31.86 $32.41 |
| Sep 25, 2026 | $32.15 | $32.68 | $32.07 | $32.40 | +$0.85 | +2.69% | 1,813,272 | $32.43 | $32.07 $32.68 |
| Sep 24, 2026 | $31.39 | $31.65 | $31.09 | $31.55 | +$0.33 | +1.06% | 952,648 | $31.46 | $31.09 $31.65 |
| Sep 23, 2026 | $31.35 | $31.59 | $31.19 | $31.22 | $-0.11 | -0.35% | 1,023,964 | $31.31 | $31.19 $31.59 |
| Sep 22, 2026 | $31.99 | $32.03 | $31.31 | $31.33 | $-0.41 | -1.29% | 1,262,749 | $31.50 | $31.31 $32.03 |
| Sep 21, 2026 | $32.11 | $32.24 | $31.71 | $31.74 | $-0.35 | -1.09% | 727,628 | $31.85 | $31.71 $32.24 |
| Sep 18, 2026 | $32.07 | $32.17 | $31.74 | $32.09 | $-0.03 | -0.08% | 2,530,186 | $32.06 | $31.74 $32.17 |
| Sep 17, 2026 | $32.48 | $32.52 | $32.09 | $32.12 | $-0.07 | -0.20% | 659,504 | $32.21 | $32.09 $32.52 |
| Sep 16, 2026 | $32.65 | $32.74 | $31.60 | $32.18 | $-0.49 | -1.50% | 1,221,586 | $32.21 | $31.60 $32.74 |
| Sep 15, 2026 | $32.69 | $33.04 | $32.55 | $32.67 | $-0.07 | -0.21% | 752,363 | $32.73 | $32.55 $33.04 |
| Sep 14, 2026 | $32.50 | $32.90 | $32.45 | $32.74 | +$0.24 | +0.74% | 657,265 | $32.72 | $32.45 $32.90 |
| Sep 11, 2026 | $32.87 | $32.91 | $32.22 | $32.50 | $-0.03 | -0.09% | 719,327 | $32.49 | $32.22 $32.91 |
| Sep 10, 2026 | $32.21 | $32.53 | $31.94 | $32.53 | +$0.32 | +0.99% | 626,549 | $32.37 | $31.94 $32.53 |
| Sep 9, 2026 | $32.40 | $32.60 | $32.11 | $32.21 | $-0.40 | -1.23% | 792,460 | $32.25 | $32.11 $32.60 |
| Sep 8, 2026 | $32.80 | $32.89 | $32.58 | $32.61 | $-0.37 | -1.12% | 649,651 | $32.71 | $32.58 $32.89 |
| Sep 4, 2026 | $32.73 | $33.16 | $32.72 | $32.98 | +$0.15 | +0.46% | 613,504 | $33.01 | $32.72 $33.16 |
| Sep 3, 2026 | $32.72 | $33.13 | $32.72 | $32.83 | +$0.16 | +0.49% | 645,818 | $32.86 | $32.72 $33.13 |
| Sep 2, 2026 | $32.16 | $32.92 | $32.13 | $32.67 | +$0.65 | +2.03% | 814,266 | $32.64 | $32.13 $32.92 |
| Sep 1, 2026 | $32.35 | $32.50 | $31.89 | $32.02 | $-0.61 | -1.87% | 788,016 | $32.12 | $31.89 $32.50 |
| Aug 31, 2026 | $32.68 | $32.82 | $32.51 | $32.63 | $-0.19 | -0.58% | 769,029 | $32.65 | $32.51 $32.82 |
| Aug 28, 2026 | $32.75 | $32.89 | $32.60 | $32.82 | +$0.09 | +0.27% | 958,172 | $32.76 | $32.60 $32.89 |
| Aug 27, 2026 | $32.49 | $32.81 | $32.22 | $32.73 | $-0.04 | -0.12% | 402,724 | $32.63 | $32.22 $32.81 |
| Aug 26, 2026 | $32.83 | $32.90 | $32.58 | $32.77 | +$0.11 | +0.34% | 588,137 | $32.78 | $32.58 $32.90 |
| Aug 25, 2026 | $33.00 | $33.11 | $32.64 | $32.66 | $-0.28 | -0.85% | 422,427 | $32.71 | $32.64 $33.11 |
| Aug 24, 2026 | $33.10 | $33.33 | $32.58 | $32.94 | $-0.09 | -0.27% | 443,763 | $33.04 | $32.58 $33.33 |
| Aug 21, 2026 | $33.23 | $33.28 | $32.62 | $33.03 | +$0.08 | +0.24% | 724,294 | $32.97 | $32.62 $33.28 |