FIRST FINL BANCORP OH

Ticker: FFBC CUSIP: 320209109 Class: COMMON STOCK

FIRST FINANCIAL BANK - TRUST DIVISION's Holding History (CIK: 0001315339)

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

Q4 2025

Shares 848,001 Value ($000) $21,217 Avg Close $24.80 Range $22.83 - $27.21

Q3 2025

Shares 874,729 Value ($000) $22,087 Avg Close $24.93 Range $22.94 - $26.78

Q2 2025

Shares 887,879 Value ($000) $21,540 Avg Close $23.11 Range $20.49 - $24.61

Q1 2025

Shares 893,713 Value ($000) $22,325 Avg Close $25.78 Range $23.38 - $28.11

Q4 2024

Shares 869,023 Value ($000) $23,359 Avg Close $26.11 Range $22.70 - $29.76

Q3 2024

Shares 901,908 Value ($000) $22,755 Avg Close $23.82 Range $20.42 - $26.72

Q2 2024

Shares 865,229 Value ($000) $19,225 Avg Close $20.74 Range $19.36 - $22.51

Q1 2024

Shares 1,038,758 Value ($000) $23,289 Avg Close $20.70 Range $19.57 - $22.31

Q4 2023

Shares 881,568 Value ($000) $20,937 Avg Close $19.07 Range $15.78 - $22.79

Q3 2023

Shares 921,294 Value ($000) $18,057 Avg Close $19.45 Range $17.51 - $22.64

Q2 2023

Shares 1,015,550 Value ($000) $20,758 Avg Close $18.28 Range $16.10 - $20.54

Q1 2023

Shares 1,023,396 Value ($000) $22,279 Avg Close $21.37 Range $17.79 - $23.53

Q4 2022

Shares 1,001,303 Value ($000) $24 Avg Close $21.69 Range $18.57 - $23.70

Q3 2022

Shares 757,443 Value ($000) $15,967 Avg Close $18.93 Range $16.31 - $20.80

Q2 2022

Shares 758,938 Value ($000) $14,724 Avg Close $17.97 Range $16.53 - $20.15

Q1 2022

Shares 782,980 Value ($000) $18,047 Avg Close $21.28 Range $19.63 - $22.88

Q4 2021

Shares 779,723 Value ($000) $19,009 Avg Close $20.51 Range $19.29 - $21.88

Q3 2021

Shares 780,907 Value ($000) $18,281 Avg Close $19.20 Range $17.77 - $20.23

Q2 2021

Shares 760,910 Value ($000) $17,981 Avg Close $20.65 Range $19.24 - $21.92

Q1 2021

Shares 758,926 Value ($000) $18,214 Avg Close $18.16 Range $14.09 - $22.05

Q4 2020

Shares 616,962 Value ($000) $10,815 Avg Close $12.77 Range $9.59 - $14.68

Q3 2020

Shares 632,076 Value ($000) $7,588 Avg Close $10.83 Range $9.13 - $12.45

Q2 2020

Shares 635,046 Value ($000) $8,821 Avg Close $10.85 Range $8.48 - $13.16

Q1 2020

Shares 639,104 Value ($000) $9,529 Avg Close $16.68 Range $9.26 - $19.90

Q4 2019

Shares 654,547 Value ($000) $16,652 Avg Close $18.77 Range $17.48 - $20.29

Q3 2019

Shares 638,936 Value ($000) $15,638 Avg Close $18.39 Range $16.93 - $19.80

Q2 2019

Shares 629,697 Value ($000) $15,251 Avg Close $18.14 Range $16.77 - $19.48

Q1 2019

Shares 662,970 Value ($000) $15,952 Avg Close $19.42 Range $17.12 - $21.34

Q4 2018

Shares 676,898 Value ($000) $16,056 Avg Close $19.60 Range $16.62 - $22.18

Q3 2018

Shares 719,765 Value ($000) $21,377 Avg Close $22.88 Range $21.71 - $23.89

Q2 2018

Shares 619,105 Value ($000) $18,976 Avg Close $22.92 Range $20.39 - $24.81

Q1 2018

Shares 545,959 Value ($000) $16,024 Avg Close $20.53 Range $19.05 - $21.70

Q4 2017

Shares 549,211 Value ($000) $14,472 Avg Close $19.62 Range $18.07 - $21.30

Q3 2017

Shares 578,011 Value ($000) $15,115 Avg Close $18.40 Range $16.48 - $20.52

Q2 2017

Shares 580,161 Value ($000) $16,070 Avg Close $19.20 Range $17.58 - $20.92

Q1 2017

Shares 586,591 Value ($000) $16,102 Avg Close $19.75 Range $18.17 - $20.62

Q4 2016

Shares 596,393 Value ($000) $16,968 Avg Close $17.41 Range $14.47 - $21.11

Q3 2016

Shares 607,367 Value ($000) $13,265 Avg Close $14.88 Range $12.96 - $15.87

Q2 2016

Shares 621,032 Value ($000) $12,079 Avg Close $13.35 Range $11.74 - $14.14

Q1 2016

Shares 703,979 Value ($000) $12,798 Avg Close $11.69 Range $9.45 - $12.90

Q4 2015

Shares 734,492 Value ($000) $13,272 Avg Close $13.12 Range $12.13 - $14.31

Q3 2015

Shares 783,287 Value ($000) $14,945 Avg Close $12.59 Range $11.74 - $13.33

Q2 2015

Shares 800,166 Value ($000) $14,355 Avg Close $11.81 Range $11.11 - $12.64

Q1 2015

Shares 912,579 Value ($000) $16,253 Avg Close $11.60 Range $10.89 - $12.46

Q4 2014

Shares 1,086,547 Value ($000) $20,199 Avg Close $11.41 Range $9.86 - $12.63

Q3 2014

Shares 1,155,537 Value ($000) $18,292 Avg Close $10.85 Range $10.19 - $11.60

Q2 2014

Shares 1,227,369 Value ($000) $21,123 Avg Close $10.84 Range $9.69 - $11.94

Q1 2014

Shares 1,402,760 Value ($000) $25,221 Avg Close $11.01 Range $10.05 - $11.86

Q4 2013

Shares 1,515,040 Value ($000) $26,404 Avg Close $10.18 Range $9.21 - $11.35

Q3 2013

Shares 1,582,725 Value ($000) $24,009 Avg Close $9.85 Range $9.31 - $10.33

Q2 2013

Shares 1,602,067 Value ($000) $23,871 Avg Close $9.47 Range $8.91 - $9.95

Q1 2013

Shares 1,788,830 Value ($000) $28,711 Avg Close $9.34 Range $8.64 - $9.90

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	848,001	$21,217	$24.80	$22.83 - $27.21
Q3 2025	874,729	$22,087	$24.93	$22.94 - $26.78
Q2 2025	887,879	$21,540	$23.11	$20.49 - $24.61
Q1 2025	893,713	$22,325	$25.78	$23.38 - $28.11
Q4 2024	869,023	$23,359	$26.11	$22.70 - $29.76
Q3 2024	901,908	$22,755	$23.82	$20.42 - $26.72
Q2 2024	865,229	$19,225	$20.74	$19.36 - $22.51
Q1 2024	1,038,758	$23,289	$20.70	$19.57 - $22.31
Q4 2023	881,568	$20,937	$19.07	$15.78 - $22.79
Q3 2023	921,294	$18,057	$19.45	$17.51 - $22.64
Q2 2023	1,015,550	$20,758	$18.28	$16.10 - $20.54
Q1 2023	1,023,396	$22,279	$21.37	$17.79 - $23.53
Q4 2022	1,001,303	$24	$21.69	$18.57 - $23.70
Q3 2022	757,443	$15,967	$18.93	$16.31 - $20.80
Q2 2022	758,938	$14,724	$17.97	$16.53 - $20.15
Q1 2022	782,980	$18,047	$21.28	$19.63 - $22.88
Q4 2021	779,723	$19,009	$20.51	$19.29 - $21.88
Q3 2021	780,907	$18,281	$19.20	$17.77 - $20.23
Q2 2021	760,910	$17,981	$20.65	$19.24 - $21.92
Q1 2021	758,926	$18,214	$18.16	$14.09 - $22.05
Q4 2020	616,962	$10,815	$12.77	$9.59 - $14.68
Q3 2020	632,076	$7,588	$10.83	$9.13 - $12.45
Q2 2020	635,046	$8,821	$10.85	$8.48 - $13.16
Q1 2020	639,104	$9,529	$16.68	$9.26 - $19.90
Q4 2019	654,547	$16,652	$18.77	$17.48 - $20.29
Q3 2019	638,936	$15,638	$18.39	$16.93 - $19.80
Q2 2019	629,697	$15,251	$18.14	$16.77 - $19.48
Q1 2019	662,970	$15,952	$19.42	$17.12 - $21.34
Q4 2018	676,898	$16,056	$19.60	$16.62 - $22.18
Q3 2018	719,765	$21,377	$22.88	$21.71 - $23.89
Q2 2018	619,105	$18,976	$22.92	$20.39 - $24.81
Q1 2018	545,959	$16,024	$20.53	$19.05 - $21.70
Q4 2017	549,211	$14,472	$19.62	$18.07 - $21.30
Q3 2017	578,011	$15,115	$18.40	$16.48 - $20.52
Q2 2017	580,161	$16,070	$19.20	$17.58 - $20.92
Q1 2017	586,591	$16,102	$19.75	$18.17 - $20.62
Q4 2016	596,393	$16,968	$17.41	$14.47 - $21.11
Q3 2016	607,367	$13,265	$14.88	$12.96 - $15.87
Q2 2016	621,032	$12,079	$13.35	$11.74 - $14.14
Q1 2016	703,979	$12,798	$11.69	$9.45 - $12.90
Q4 2015	734,492	$13,272	$13.12	$12.13 - $14.31
Q3 2015	783,287	$14,945	$12.59	$11.74 - $13.33
Q2 2015	800,166	$14,355	$11.81	$11.11 - $12.64
Q1 2015	912,579	$16,253	$11.60	$10.89 - $12.46
Q4 2014	1,086,547	$20,199	$11.41	$9.86 - $12.63
Q3 2014	1,155,537	$18,292	$10.85	$10.19 - $11.60
Q2 2014	1,227,369	$21,123	$10.84	$9.69 - $11.94
Q1 2014	1,402,760	$25,221	$11.01	$10.05 - $11.86
Q4 2013	1,515,040	$26,404	$10.18	$9.21 - $11.35
Q3 2013	1,582,725	$24,009	$9.85	$9.31 - $10.33
Q2 2013	1,602,067	$23,871	$9.47	$8.91 - $9.95
Q1 2013	1,788,830	$28,711	$9.34	$8.64 - $9.90