Skip to main content
FFBC logo

First Financial Bancorp.

FFBCNASDAQFinancialsBanks - Regional

$31.41Today:- (-)1Y +35.04%

As of Oct 15, 2026 close

Market cap
$3.30B
P/E (TTM)
11.56
Forward P/E
9.28
Dividend yield
3.22%
52-week range
$23.06$36.25
Volume (live)
-
Avg. volume (3M)
897.64K

First Financial Bancorp. (FFBC) Historical Stock Prices

Analyze First Financial Bancorp. (FFBC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Financial Bancorp. (FFBC) Interactive Price Chart

Interactive historical price chart showing First Financial Bancorp. stock price movements and trends across multiple time periods.

Loading chart...

FFBC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FFBC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202631.0431.4330.8231.4131.411.04M
Oct 14, 202630.4531.0430.4030.7930.791.14M
Oct 13, 202631.3531.3530.8030.9630.96817.61K
Oct 12, 202630.9231.3030.9031.1131.11590.52K
Oct 9, 202631.0631.0730.8030.9030.90559.88K
Oct 8, 202630.9231.3230.6831.2031.20793.51K
Oct 7, 202630.8831.1930.6630.8730.87710.38K
Oct 6, 202631.6131.7531.2931.3731.37793.17K
Oct 5, 202631.8131.8531.3531.5131.51791.43K
Oct 2, 202631.7932.1331.6731.8731.87807.67K
Oct 1, 202631.0831.5530.6131.5131.51894.10K
Sep 30, 202631.5231.7031.1531.3231.32806.58K
Sep 29, 202631.9732.1031.3831.4531.45808.88K
Sep 28, 202632.2632.4131.8631.9231.92729.35K
Sep 25, 202632.1532.6832.0732.4032.401.81M
Sep 24, 202631.3931.6531.0931.5531.55952.65K
Sep 23, 202631.3531.5931.1931.2231.221.02M
Sep 22, 202631.9932.0331.3131.3331.331.26M
Sep 21, 202632.1132.2431.7131.7431.74727.63K
Sep 18, 202632.0732.1731.7432.0932.092.53M
Sep 17, 202632.4832.5232.0932.1232.12659.50K
Sep 16, 202632.6532.7431.5932.1832.181.22M
Sep 15, 202632.6933.0432.5532.6732.67752.36K
Sep 14, 202632.5032.9032.4532.7432.74657.27K
Sep 11, 202632.8732.9132.2232.5032.50719.33K
Sep 10, 202632.2132.5331.9432.5332.53626.55K
Sep 9, 202632.4032.5932.1132.2132.21792.46K
Sep 8, 202632.8032.8932.5832.6132.61649.65K
Sep 4, 202632.7333.1632.7232.9832.98613.50K
Sep 3, 202632.7233.1332.7232.8332.83645.82K
Sep 2, 202632.1632.9232.1332.6732.67814.38K
Sep 1, 202632.3532.5031.8932.0232.02788.01K
Aug 31, 202632.6832.8232.5132.6332.37768.88K
Aug 28, 202632.7532.8932.6032.8232.56958.17K
Aug 27, 202632.4932.8132.2232.7332.47402.72K
Aug 26, 202632.8332.9032.5832.7732.51588.14K
Aug 25, 202633.0033.1132.6332.6632.40422.43K
Aug 24, 202633.1033.3332.5832.9432.68443.76K
Aug 21, 202633.2333.2832.6233.0332.77724.29K
Aug 20, 202632.8533.1132.7132.9532.69626.33K
Aug 19, 202633.8533.8532.8432.9132.65868.88K
Aug 18, 202634.2334.2633.6733.7933.52698.31K
Aug 17, 202634.2634.5634.1234.1733.90552.45K
Aug 14, 202634.2134.5234.2134.3834.11456.96K
Aug 13, 202634.3334.4434.2134.3434.07442.06K
Aug 12, 202634.0834.2233.8634.0833.81727.38K
Aug 11, 202633.6734.0933.5834.0033.73490.63K
Aug 10, 202633.5333.8033.3033.6133.34538.33K
Aug 7, 202633.6433.8233.3933.6633.39495.78K
Aug 6, 202634.6334.6933.7533.7833.51808.07K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.