FIRST FINL BANCORP OH

Ticker: FFBC CUSIP: 320209109 Class: COMMON STOCK

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 105,489 Value ($000) $3 Avg Close $24.80 Range $22.83 - $27.21

Q3 2025

Shares 102,293 Value ($000) $3 Avg Close $24.93 Range $22.94 - $26.78

Q2 2025

Shares 97,142 Value ($000) $2 Avg Close $23.11 Range $20.49 - $24.61

Q1 2025

Shares 89,648 Value ($000) $2 Avg Close $25.78 Range $23.38 - $28.11

Q4 2024

Shares 86,287 Value ($000) $2 Avg Close $26.11 Range $22.70 - $29.76

Q3 2024

Shares 79,658 Value ($000) $2 Avg Close $23.82 Range $20.42 - $26.72

Q2 2024

Shares 78,797 Value ($000) $2 Avg Close $20.74 Range $19.36 - $22.51

Q1 2024

Shares 75,665 Value ($000) $2 Avg Close $20.70 Range $19.57 - $22.31

Q4 2023

Shares 72,333 Value ($000) $2 Avg Close $19.07 Range $15.78 - $22.79

Q3 2023

Shares 68,806 Value ($000) $1 Avg Close $19.45 Range $17.51 - $22.64

Q2 2023

Shares 64,069 Value ($000) $1 Avg Close $18.28 Range $16.10 - $20.54

Q1 2023

Shares 62,841 Value ($000) $1 Avg Close $21.37 Range $17.79 - $23.53

Q4 2022

Shares 61,198 Value ($000) $1 Avg Close $21.69 Range $18.57 - $23.70

Q3 2022

Shares 57,559 Value ($000) $1,214 Avg Close $18.93 Range $16.31 - $20.80

Q2 2022

Shares 51,722 Value ($000) $1,003 Avg Close $17.97 Range $16.53 - $20.15

Q1 2022

Shares 51,064 Value ($000) $1,177 Avg Close $21.28 Range $19.63 - $22.88

Q4 2021

Shares 49,123 Value ($000) $1,198 Avg Close $20.51 Range $19.29 - $21.88

Q3 2021

Shares 52,528 Value ($000) $1,230 Avg Close $19.20 Range $17.77 - $20.23

Q2 2021

Shares 56,985 Value ($000) $1,347 Avg Close $20.65 Range $19.24 - $21.92

Q1 2021

Shares 59,514 Value ($000) $1,428 Avg Close $18.16 Range $14.09 - $22.05

Q4 2020

Shares 65,418 Value ($000) $1,147 Avg Close $12.77 Range $9.59 - $14.68

Q3 2020

Shares 71,563 Value ($000) $859 Avg Close $10.83 Range $9.13 - $12.45

Q2 2020

Shares 71,563 Value ($000) $994 Avg Close $10.85 Range $8.48 - $13.16

Q1 2020

Shares 57,833 Value ($000) $862 Avg Close $16.68 Range $9.26 - $19.90

Q4 2019

Shares 54,023 Value ($000) $1,374 Avg Close $18.77 Range $17.48 - $20.29

Q3 2019

Shares 50,161 Value ($000) $1,228 Avg Close $18.39 Range $16.93 - $19.80

Q2 2019

Shares 49,742 Value ($000) $1,205 Avg Close $18.14 Range $16.77 - $19.48

Q1 2019

Shares 49,441 Value ($000) $1,190 Avg Close $19.42 Range $17.12 - $21.34

Q4 2018

Shares 44,971 Value ($000) $1,067 Avg Close $19.60 Range $16.62 - $22.18

Q3 2018

Shares 44,782 Value ($000) $1,330 Avg Close $22.88 Range $21.71 - $23.89

Q2 2018

Shares 44,926 Value ($000) $1,377 Avg Close $22.92 Range $20.39 - $24.81

Q1 2018

Shares 34,521 Value ($000) $1,013 Avg Close $20.53 Range $19.05 - $21.70

Q4 2017

Shares 34,401 Value ($000) $906 Avg Close $19.62 Range $18.07 - $21.30

Q3 2017

Shares 34,421 Value ($000) $900 Avg Close $18.40 Range $16.48 - $20.52

Q2 2017

Shares 31,321 Value ($000) $868 Avg Close $19.20 Range $17.58 - $20.92

Q1 2017

Shares 31,311 Value ($000) $859 Avg Close $19.75 Range $18.17 - $20.62

Q4 2016

Shares 31,311 Value ($000) $891 Avg Close $17.41 Range $14.47 - $21.11

Q3 2016

Shares 31,342 Value ($000) $685 Avg Close $14.88 Range $12.96 - $15.87

Q2 2016

Shares 31,342 Value ($000) $610 Avg Close $13.35 Range $11.74 - $14.14

Q1 2016

Shares 31,342 Value ($000) $570 Avg Close $11.69 Range $9.45 - $12.90

Q4 2015

Shares 31,342 Value ($000) $566 Avg Close $13.12 Range $12.13 - $14.31

Q3 2015

Shares 31,142 Value ($000) $594 Avg Close $12.59 Range $11.74 - $13.33

Q2 2015

Shares 31,142 Value ($000) $559 Avg Close $11.81 Range $11.11 - $12.64

Q1 2015

Shares 31,142 Value ($000) $555 Avg Close $11.60 Range $10.89 - $12.46

Q4 2014

Shares 31,142 Value ($000) $579 Avg Close $11.41 Range $9.86 - $12.63

Q3 2014

Shares 31,142 Value ($000) $493 Avg Close $10.85 Range $10.19 - $11.60

Q2 2014

Shares 31,142 Value ($000) $536 Avg Close $10.84 Range $9.69 - $11.94

Q1 2014

Shares 31,142 Value ($000) $560 Avg Close $11.01 Range $10.05 - $11.86

Q4 2013

Shares 31,142 Value ($000) $543 Avg Close $10.18 Range $9.21 - $11.35

Q3 2013

Shares 28,142 Value ($000) $427 Avg Close $9.85 Range $9.31 - $10.33

Q2 2013

Shares 30,142 Value ($000) $449 Avg Close $9.47 Range $8.91 - $9.95

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	105,489	$3	$24.80	$22.83 - $27.21
Q3 2025	102,293	$3	$24.93	$22.94 - $26.78
Q2 2025	97,142	$2	$23.11	$20.49 - $24.61
Q1 2025	89,648	$2	$25.78	$23.38 - $28.11
Q4 2024	86,287	$2	$26.11	$22.70 - $29.76
Q3 2024	79,658	$2	$23.82	$20.42 - $26.72
Q2 2024	78,797	$2	$20.74	$19.36 - $22.51
Q1 2024	75,665	$2	$20.70	$19.57 - $22.31
Q4 2023	72,333	$2	$19.07	$15.78 - $22.79
Q3 2023	68,806	$1	$19.45	$17.51 - $22.64
Q2 2023	64,069	$1	$18.28	$16.10 - $20.54
Q1 2023	62,841	$1	$21.37	$17.79 - $23.53
Q4 2022	61,198	$1	$21.69	$18.57 - $23.70
Q3 2022	57,559	$1,214	$18.93	$16.31 - $20.80
Q2 2022	51,722	$1,003	$17.97	$16.53 - $20.15
Q1 2022	51,064	$1,177	$21.28	$19.63 - $22.88
Q4 2021	49,123	$1,198	$20.51	$19.29 - $21.88
Q3 2021	52,528	$1,230	$19.20	$17.77 - $20.23
Q2 2021	56,985	$1,347	$20.65	$19.24 - $21.92
Q1 2021	59,514	$1,428	$18.16	$14.09 - $22.05
Q4 2020	65,418	$1,147	$12.77	$9.59 - $14.68
Q3 2020	71,563	$859	$10.83	$9.13 - $12.45
Q2 2020	71,563	$994	$10.85	$8.48 - $13.16
Q1 2020	57,833	$862	$16.68	$9.26 - $19.90
Q4 2019	54,023	$1,374	$18.77	$17.48 - $20.29
Q3 2019	50,161	$1,228	$18.39	$16.93 - $19.80
Q2 2019	49,742	$1,205	$18.14	$16.77 - $19.48
Q1 2019	49,441	$1,190	$19.42	$17.12 - $21.34
Q4 2018	44,971	$1,067	$19.60	$16.62 - $22.18
Q3 2018	44,782	$1,330	$22.88	$21.71 - $23.89
Q2 2018	44,926	$1,377	$22.92	$20.39 - $24.81
Q1 2018	34,521	$1,013	$20.53	$19.05 - $21.70
Q4 2017	34,401	$906	$19.62	$18.07 - $21.30
Q3 2017	34,421	$900	$18.40	$16.48 - $20.52
Q2 2017	31,321	$868	$19.20	$17.58 - $20.92
Q1 2017	31,311	$859	$19.75	$18.17 - $20.62
Q4 2016	31,311	$891	$17.41	$14.47 - $21.11
Q3 2016	31,342	$685	$14.88	$12.96 - $15.87
Q2 2016	31,342	$610	$13.35	$11.74 - $14.14
Q1 2016	31,342	$570	$11.69	$9.45 - $12.90
Q4 2015	31,342	$566	$13.12	$12.13 - $14.31
Q3 2015	31,142	$594	$12.59	$11.74 - $13.33
Q2 2015	31,142	$559	$11.81	$11.11 - $12.64
Q1 2015	31,142	$555	$11.60	$10.89 - $12.46
Q4 2014	31,142	$579	$11.41	$9.86 - $12.63
Q3 2014	31,142	$493	$10.85	$10.19 - $11.60
Q2 2014	31,142	$536	$10.84	$9.69 - $11.94
Q1 2014	31,142	$560	$11.01	$10.05 - $11.86
Q4 2013	31,142	$543	$10.18	$9.21 - $11.35
Q3 2013	28,142	$427	$9.85	$9.31 - $10.33
Q2 2013	30,142	$449	$9.47	$8.91 - $9.95