FIRST FINL BANCORP OH

Ticker: FFBC CUSIP: 320209109 Class: COMMON STOCK

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

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

Q4 2025

Shares 1,309,205 Value ($000) $32,756 Avg Close $24.80 Range $22.83 - $27.21

Q3 2025

Shares 1,267,089 Value ($000) $31,994 Avg Close $24.93 Range $22.94 - $26.78

Q2 2025

Shares 1,263,301 Value ($000) $30,648 Avg Close $23.11 Range $20.49 - $24.61

Q1 2025

Shares 1,284,761 Value ($000) $32,093 Avg Close $25.78 Range $23.38 - $28.11

Q4 2024

Shares 1,304,922 Value ($000) $35,076 Avg Close $26.11 Range $22.70 - $29.76

Q3 2024

Shares 1,282,349 Value ($000) $32,354 Avg Close $23.82 Range $20.42 - $26.72

Q2 2024

Shares 1,258,877 Value ($000) $27,972 Avg Close $20.74 Range $19.36 - $22.51

Q1 2024

Shares 1,220,983 Value ($000) $27,374 Avg Close $20.70 Range $19.57 - $22.31

Q4 2023

Shares 1,163,204 Value ($000) $27,626 Avg Close $19.07 Range $15.78 - $22.79

Q3 2023

Shares 1,106,449 Value ($000) $21,686 Avg Close $19.45 Range $17.51 - $22.64

Q2 2023

Shares 1,057,948 Value ($000) $21,624 Avg Close $18.28 Range $16.10 - $20.54

Q1 2023

Shares 1,030,416 Value ($000) $22,432 Avg Close $21.37 Range $17.79 - $23.53

Q4 2022

Shares 1,012,483 Value ($000) $24,532 Avg Close $21.69 Range $18.57 - $23.70

Q3 2022

Shares 986,275 Value ($000) $20,791 Avg Close $18.93 Range $16.31 - $20.80

Q2 2022

Shares 944,012 Value ($000) $18,314 Avg Close $17.97 Range $16.53 - $20.15

Q1 2022

Shares 906,548 Value ($000) $20,896 Avg Close $21.28 Range $19.63 - $22.88

Q4 2021

Shares 868,675 Value ($000) $21,178 Avg Close $20.51 Range $19.29 - $21.88

Q3 2021

Shares 864,096 Value ($000) $20,229 Avg Close $19.20 Range $17.77 - $20.23

Q2 2021

Shares 858,275 Value ($000) $20,281 Avg Close $20.65 Range $19.24 - $21.92

Q1 2021

Shares 846,566 Value ($000) $20,318 Avg Close $18.16 Range $14.09 - $22.05

Q4 2020

Shares 821,844 Value ($000) $14,407 Avg Close $12.77 Range $9.59 - $14.68

Q3 2020

Shares 793,227 Value ($000) $9,523 Avg Close $10.83 Range $9.13 - $12.45

Q2 2020

Shares 791,874 Value ($000) $11,000 Avg Close $10.85 Range $8.48 - $13.16

Q1 2020

Shares 761,396 Value ($000) $11,353 Avg Close $16.68 Range $9.26 - $19.90

Q4 2019

Shares 722,556 Value ($000) $18,382 Avg Close $18.77 Range $17.48 - $20.29

Q3 2019

Shares 707,210 Value ($000) $17,309 Avg Close $18.39 Range $16.93 - $19.80

Q2 2019

Shares 680,292 Value ($000) $16,477 Avg Close $18.14 Range $16.77 - $19.48

Q1 2019

Shares 663,025 Value ($000) $15,953 Avg Close $19.42 Range $17.12 - $21.34

Q4 2018

Shares 637,180 Value ($000) $15,114 Avg Close $19.60 Range $16.62 - $22.18

Q3 2018

Shares 645,226 Value ($000) $19,164 Avg Close $22.88 Range $21.71 - $23.89

Q2 2018

Shares 622,198 Value ($000) $19,071 Avg Close $22.92 Range $20.39 - $24.81

Q1 2018

Shares 415,540 Value ($000) $12,197 Avg Close $20.53 Range $19.05 - $21.70

Q4 2017

Shares 400,599 Value ($000) $10,556 Avg Close $19.62 Range $18.07 - $21.30

Q3 2017

Shares 393,825 Value ($000) $10,299 Avg Close $18.40 Range $16.48 - $20.52

Q2 2017

Shares 369,622 Value ($000) $10,239 Avg Close $19.20 Range $17.58 - $20.92

Q1 2017

Shares 369,639 Value ($000) $10,147 Avg Close $19.75 Range $18.17 - $20.62

Q4 2016

Shares 342,214 Value ($000) $9,736 Avg Close $17.41 Range $14.47 - $21.11

Q3 2016

Shares 355,626 Value ($000) $7,767 Avg Close $14.88 Range $12.96 - $15.87

Q2 2016

Shares 320,757 Value ($000) $6,239 Avg Close $13.35 Range $11.74 - $14.14

Q1 2016

Shares 314,021 Value ($000) $5,709 Avg Close $11.69 Range $9.45 - $12.90

Q4 2015

Shares 285,825 Value ($000) $5,165 Avg Close $13.12 Range $12.13 - $14.31

Q3 2015

Shares 273,760 Value ($000) $5,224 Avg Close $12.59 Range $11.74 - $13.33

Q2 2015

Shares 253,810 Value ($000) $4,554 Avg Close $11.81 Range $11.11 - $12.64

Q1 2015

Shares 239,953 Value ($000) $4,274 Avg Close $11.60 Range $10.89 - $12.46

Q4 2014

Shares 243,849 Value ($000) $4,534 Avg Close $11.41 Range $9.86 - $12.63

Q3 2014

Shares 229,889 Value ($000) $3,640 Avg Close $10.85 Range $10.19 - $11.60

Q2 2014

Shares 222,613 Value ($000) $3,832 Avg Close $10.84 Range $9.69 - $11.94

Q1 2014

Shares 212,702 Value ($000) $3,825 Avg Close $11.01 Range $10.05 - $11.86

Q4 2013

Shares 193,424 Value ($000) $3,372 Avg Close $10.18 Range $9.21 - $11.35

Q3 2013

Shares 176,519 Value ($000) $2,699 Avg Close $9.85 Range $9.31 - $10.33

Q2 2013

Shares 160,735 Value ($000) $2,442 Avg Close $9.47 Range $8.91 - $9.95

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,309,205	$32,756	$24.80	$22.83 - $27.21
Q3 2025	1,267,089	$31,994	$24.93	$22.94 - $26.78
Q2 2025	1,263,301	$30,648	$23.11	$20.49 - $24.61
Q1 2025	1,284,761	$32,093	$25.78	$23.38 - $28.11
Q4 2024	1,304,922	$35,076	$26.11	$22.70 - $29.76
Q3 2024	1,282,349	$32,354	$23.82	$20.42 - $26.72
Q2 2024	1,258,877	$27,972	$20.74	$19.36 - $22.51
Q1 2024	1,220,983	$27,374	$20.70	$19.57 - $22.31
Q4 2023	1,163,204	$27,626	$19.07	$15.78 - $22.79
Q3 2023	1,106,449	$21,686	$19.45	$17.51 - $22.64
Q2 2023	1,057,948	$21,624	$18.28	$16.10 - $20.54
Q1 2023	1,030,416	$22,432	$21.37	$17.79 - $23.53
Q4 2022	1,012,483	$24,532	$21.69	$18.57 - $23.70
Q3 2022	986,275	$20,791	$18.93	$16.31 - $20.80
Q2 2022	944,012	$18,314	$17.97	$16.53 - $20.15
Q1 2022	906,548	$20,896	$21.28	$19.63 - $22.88
Q4 2021	868,675	$21,178	$20.51	$19.29 - $21.88
Q3 2021	864,096	$20,229	$19.20	$17.77 - $20.23
Q2 2021	858,275	$20,281	$20.65	$19.24 - $21.92
Q1 2021	846,566	$20,318	$18.16	$14.09 - $22.05
Q4 2020	821,844	$14,407	$12.77	$9.59 - $14.68
Q3 2020	793,227	$9,523	$10.83	$9.13 - $12.45
Q2 2020	791,874	$11,000	$10.85	$8.48 - $13.16
Q1 2020	761,396	$11,353	$16.68	$9.26 - $19.90
Q4 2019	722,556	$18,382	$18.77	$17.48 - $20.29
Q3 2019	707,210	$17,309	$18.39	$16.93 - $19.80
Q2 2019	680,292	$16,477	$18.14	$16.77 - $19.48
Q1 2019	663,025	$15,953	$19.42	$17.12 - $21.34
Q4 2018	637,180	$15,114	$19.60	$16.62 - $22.18
Q3 2018	645,226	$19,164	$22.88	$21.71 - $23.89
Q2 2018	622,198	$19,071	$22.92	$20.39 - $24.81
Q1 2018	415,540	$12,197	$20.53	$19.05 - $21.70
Q4 2017	400,599	$10,556	$19.62	$18.07 - $21.30
Q3 2017	393,825	$10,299	$18.40	$16.48 - $20.52
Q2 2017	369,622	$10,239	$19.20	$17.58 - $20.92
Q1 2017	369,639	$10,147	$19.75	$18.17 - $20.62
Q4 2016	342,214	$9,736	$17.41	$14.47 - $21.11
Q3 2016	355,626	$7,767	$14.88	$12.96 - $15.87
Q2 2016	320,757	$6,239	$13.35	$11.74 - $14.14
Q1 2016	314,021	$5,709	$11.69	$9.45 - $12.90
Q4 2015	285,825	$5,165	$13.12	$12.13 - $14.31
Q3 2015	273,760	$5,224	$12.59	$11.74 - $13.33
Q2 2015	253,810	$4,554	$11.81	$11.11 - $12.64
Q1 2015	239,953	$4,274	$11.60	$10.89 - $12.46
Q4 2014	243,849	$4,534	$11.41	$9.86 - $12.63
Q3 2014	229,889	$3,640	$10.85	$10.19 - $11.60
Q2 2014	222,613	$3,832	$10.84	$9.69 - $11.94
Q1 2014	212,702	$3,825	$11.01	$10.05 - $11.86
Q4 2013	193,424	$3,372	$10.18	$9.21 - $11.35
Q3 2013	176,519	$2,699	$9.85	$9.31 - $10.33
Q2 2013	160,735	$2,442	$9.47	$8.91 - $9.95