First Financial Bancorp. Stock Price History
NASDAQ: FFBCFinanceMajor BanksUSD
30.90-0.30 (-0.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FFBC price history at a glance
The price history for First Financial Bancorp. (FFBC) on this page begins on December 19, 1983, when the stock closed at $3.12; it most recently closed at $30.90 on October 5, 2026. The highest price in this record is $36.25, reached on July 13, 2026; the latest close is 14.8% below that peak. Across the 42 complete calendar years in the table, FFBC finished higher in 26 and lower in 16. Its best year was 1997 (+68.8%) and its worst was 1990 (-50.0%).
Over roughly 43 years the share price changed +889.7%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, FFBC has gained 21.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $36.25
- Date of high
- Jul 13, 2026
- Low since 1983
- $3.12
- Date of low
- Dec 19, 1983
- 52-week high
- $36.25
- 52-week low
- $23.06
- Last close
- $30.90
FFBC returns
1 week
-3.04%
1 month
-4.07%
3 months
-10.36%
6 months
+5.14%
Year to date
+23.50%
1 year
+21.22%
3 years
+60.69%
5 years
+31.10%
FFBC price return, excluding dividends.
FFBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.90 | +23.16% |
| 2025 | 25.09 | -6.14% |
| 2024 | 26.73 | +12.55% |
| 2023 | 23.75 | -1.98% |
| 2022 | 24.23 | -0.62% |
| 2021 | 24.38 | +39.08% |
| 2020 | 17.53 | -31.25% |
| 2019 | 25.50 | +4.81% |
| 2018 | 24.33 | -7.67% |
| 2017 | 26.35 | -7.38% |
| 2016 | 28.45 | +57.44% |
| 2015 | 18.07 | -1.26% |
| 2014 | 18.30 | +5.96% |
| 2013 | 17.27 | +13.17% |
| 2012 | 15.26 | -8.29% |
| 2011 | 16.64 | -9.96% |
| 2010 | 18.48 | +26.92% |
| 2009 | 14.56 | +20.33% |
| 2008 | 12.10 | +13.08% |
| 2007 | 10.70 | -35.58% |
| 2006 | 16.61 | -5.19% |
| 2005 | 17.52 | +0.11% |
| 2004 | 17.50 | +6.71% |
| 2003 | 16.40 | -2.61% |
| 2002 | 16.84 | -4.32% |
| 2001 | 17.60 | +8.71% |
| 2000 | 16.19 | -20.47% |
| 1999 | 20.36 | -18.75% |
| 1998 | 25.05 | +27.64% |
| 1997 | 19.63 | +68.81% |
| 1996 | 11.63 | +1.42% |
| 1995 | 11.46 | +4.44% |
| 1994 | 10.98 | +2.74% |
| 1993 | 10.68 | +40.39% |
| 1992 | 7.61 | +8.33% |
| 1991 | 7.03 | +53.19% |
| 1990 | 4.59 | -50.00% |
| 1989 | 9.17 | +23.68% |
| 1988 | 7.42 | +5.56% |
| 1987 | 7.03 | +13.69% |
| 1986 | 6.18 | +46.86% |
| 1985 | 4.21 | +26.84% |
| 1984 | 3.32 | +6.25% |
| 1983* | 3.12 | 0.00% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
FFBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.06 | 31.07 | 30.81 | 30.90 | -0.96% | |
| 30.92 | 31.33 | 30.69 | 31.20 | +1.07% | |
| 30.88 | 31.19 | 30.66 | 30.87 | -1.59% | |
| 31.61 | 31.76 | 31.29 | 31.37 | -0.44% | |
| 31.81 | 31.85 | 31.35 | 31.51 | -1.13% | |
| 31.79 | 32.13 | 31.67 | 31.87 | +1.14% | |
| 31.08 | 31.56 | 30.61 | 31.51 | +0.61% | |
| 31.52 | 31.70 | 31.15 | 31.32 | -0.41% | |
| 31.97 | 32.10 | 31.38 | 31.45 | -1.47% | |
| 32.26 | 32.41 | 31.86 | 31.92 | -1.48% | |
| 32.15 | 32.68 | 32.07 | 32.40 | +2.69% | |
| 31.39 | 31.65 | 31.09 | 31.55 | +1.06% | |
| 31.35 | 31.59 | 31.19 | 31.22 | -0.35% | |
| 31.99 | 32.03 | 31.31 | 31.33 | -1.29% | |
| 32.11 | 32.24 | 31.71 | 31.74 | -1.09% | |
| 32.07 | 32.17 | 31.74 | 32.09 | -0.09% | |
| 32.48 | 32.52 | 32.09 | 32.12 | -0.19% | |
| 32.65 | 32.74 | 31.60 | 32.18 | -1.50% | |
| 32.69 | 33.04 | 32.55 | 32.67 | -0.21% | |
| 32.50 | 32.90 | 32.45 | 32.74 | +0.74% | |
| 32.87 | 32.91 | 32.22 | 32.50 | -0.09% | |
| 32.21 | 32.53 | 31.94 | 32.53 | +0.99% | |
| 32.40 | 32.60 | 32.11 | 32.21 | -1.23% | |
| 32.80 | 32.89 | 32.58 | 32.61 | -1.12% | |
| 32.73 | 33.16 | 32.72 | 32.98 | +0.46% | |
| 32.72 | 33.13 | 32.72 | 32.83 | +0.49% | |
| 32.16 | 32.92 | 32.13 | 32.67 | +2.03% | |
| 32.35 | 32.50 | 31.89 | 32.02 | -1.87% | |
| 32.68 | 32.82 | 32.51 | 32.63 | -0.58% | |
| 32.75 | 32.89 | 32.60 | 32.82 | +0.27% | |
| 32.49 | 32.81 | 32.22 | 32.73 | -0.12% | |
| 32.83 | 32.90 | 32.58 | 32.77 | +0.34% | |
| 33.00 | 33.11 | 32.64 | 32.66 | -0.85% | |
| 33.10 | 33.33 | 32.58 | 32.94 | -0.27% | |
| 33.23 | 33.28 | 32.62 | 33.03 | +0.24% | |
| 32.85 | 33.11 | 32.71 | 32.95 | +0.12% | |
| 33.85 | 33.85 | 32.84 | 32.91 | -2.60% | |
| 34.23 | 34.26 | 33.67 | 33.79 | -1.11% | |
| 34.26 | 34.56 | 34.12 | 34.17 | -0.61% | |
| 34.21 | 34.52 | 34.21 | 34.38 | +0.12% | |
| 34.33 | 34.44 | 34.21 | 34.34 | +0.76% | |
| 34.08 | 34.22 | 33.86 | 34.08 | +0.24% | |
| 33.67 | 34.09 | 33.58 | 34.00 | +1.16% | |
| 33.53 | 33.81 | 33.31 | 33.61 | -0.15% | |
| 33.64 | 33.82 | 33.39 | 33.66 | -0.36% | |
| 34.63 | 34.69 | 33.75 | 33.78 | -1.83% | |
| 34.67 | 34.86 | 34.31 | 34.41 | -0.32% | |
| 34.15 | 34.78 | 33.97 | 34.52 | +1.11% | |
| 34.04 | 34.35 | 34.03 | 34.14 | +0.92% | |
| 33.86 | 34.09 | 33.54 | 33.83 | +0.12% | |
| 33.99 | 34.17 | 33.75 | 33.79 | -0.09% | |
| 33.60 | 34.03 | 33.57 | 33.82 | +0.09% | |
| 33.58 | 33.91 | 33.35 | 33.79 | +0.63% | |
| 33.98 | 34.16 | 33.57 | 33.58 | -0.86% | |
| 33.79 | 34.16 | 33.51 | 33.87 | +0.24% | |
| 33.56 | 33.80 | 33.19 | 33.79 | -0.50% | |
| 33.24 | 33.98 | 33.13 | 33.96 | -4.79% | |
| 35.36 | 35.75 | 35.06 | 35.67 | +0.54% | |
| 35.67 | 35.79 | 35.26 | 35.48 | -0.67% | |
| 36.08 | 36.15 | 35.59 | 35.72 | -1.27% | |
| 34.87 | 36.25 | 34.87 | 36.18 | +3.94% | |
| 34.49 | 35.01 | 34.16 | 34.81 | +1.69% | |
| 34.46 | 34.61 | 34.08 | 34.23 | -0.55% | |
| 34.51 | 34.66 | 33.96 | 34.42 | -0.15% | |
| 34.01 | 34.52 | 34.01 | 34.47 | +1.35% | |
| 33.51 | 34.10 | 33.51 | 34.01 | +1.95% | |
| 34.27 | 34.27 | 33.12 | 33.36 | -2.77% | |
| 34.77 | 34.87 | 34.29 | 34.31 | -0.92% | |
| 34.25 | 34.77 | 34.25 | 34.63 | +0.70% | |
| 34.86 | 35.00 | 34.13 | 34.39 | -0.81% | |
| 34.00 | 34.70 | 33.24 | 34.67 | +2.48% | |
| 33.77 | 34.00 | 33.65 | 33.83 | -0.21% | |
| 33.55 | 33.91 | 33.32 | 33.90 | +0.36% | |
| 33.64 | 33.98 | 33.41 | 33.78 | +0.87% | |
| 32.92 | 33.50 | 32.66 | 33.49 | +1.73% | |
| 32.42 | 32.97 | 32.34 | 32.92 | +1.39% | |
| 32.01 | 32.57 | 31.91 | 32.47 | +1.66% | |
| 31.67 | 32.16 | 31.53 | 31.94 | +1.04% | |
| 31.65 | 32.03 | 31.37 | 31.61 | +0.48% | |
| 31.78 | 32.11 | 31.13 | 31.46 | -1.35% | |
| 32.12 | 32.24 | 31.69 | 31.89 | +0.57% | |
| 32.42 | 32.66 | 31.62 | 31.71 | -1.83% | |
| 31.90 | 32.31 | 31.90 | 32.30 | +1.64% | |
| 31.65 | 31.93 | 31.41 | 31.78 | +0.73% | |
| 31.58 | 31.73 | 31.39 | 31.55 | +0.54% | |
| 31.09 | 31.74 | 31.09 | 31.38 | +1.82% | |
| 30.99 | 31.21 | 30.79 | 30.82 | -0.10% | |
| 30.62 | 31.11 | 30.47 | 30.85 | +1.02% | |
| 30.26 | 30.67 | 30.05 | 30.54 | +2.59% | |
| 30.34 | 30.34 | 29.75 | 29.77 | -2.27% | |
| 29.90 | 30.61 | 29.90 | 30.46 | +1.47% | |
| 30.24 | 30.43 | 29.93 | 30.02 | -2.41% | |
| 30.79 | 31.04 | 30.68 | 30.76 | -0.26% | |
| 31.04 | 31.07 | 30.37 | 30.84 | +0.06% | |
| 31.22 | 31.33 | 30.71 | 30.82 | -1.06% | |
| 30.77 | 31.23 | 30.77 | 31.15 | +1.37% | |
| 30.74 | 30.90 | 30.50 | 30.73 | +0.16% | |
| 30.30 | 30.74 | 30.21 | 30.68 | +0.72% | |
| 29.94 | 30.70 | 29.51 | 30.46 | +2.04% | |
| 29.76 | 30.03 | 29.50 | 29.85 | -0.13% | |
| 29.86 | 30.16 | 29.79 | 29.89 | +0.78% | |
| 30.07 | 30.12 | 29.53 | 29.66 | -1.49% | |
| 30.00 | 30.36 | 30.00 | 30.11 | +1.18% | |
| 29.87 | 30.00 | 29.57 | 29.76 | -0.53% | |
| 30.19 | 30.19 | 29.40 | 29.92 | -0.63% | |
| 30.75 | 30.75 | 30.01 | 30.11 | -1.60% | |
| 30.63 | 30.68 | 30.29 | 30.60 | +0.56% | |
| 30.66 | 30.94 | 30.40 | 30.43 | -0.78% | |
| 30.84 | 31.02 | 30.50 | 30.67 | +0.76% | |
| 30.05 | 30.58 | 30.01 | 30.44 | +1.43% | |
| 30.14 | 30.44 | 29.92 | 30.01 | -1.32% | |
| 30.31 | 30.65 | 29.90 | 30.41 | +0.43% | |
| 29.73 | 30.46 | 29.61 | 30.28 | +1.24% | |
| 30.62 | 30.80 | 29.79 | 29.91 | -2.95% | |
| 31.01 | 31.22 | 30.65 | 30.82 | +0.23% | |
| 30.64 | 31.00 | 30.58 | 30.75 | +0.56% | |
| 30.79 | 30.86 | 29.92 | 30.58 | +2.41% | |
| 29.30 | 29.97 | 29.04 | 29.86 | +2.79% | |
| 29.34 | 29.42 | 28.97 | 29.05 | -0.62% | |
| 29.65 | 29.72 | 29.13 | 29.23 | -1.48% | |
| 29.47 | 30.12 | 29.40 | 29.67 | -0.30% | |
| 29.22 | 30.30 | 28.98 | 29.76 | +2.83% | |
| 28.91 | 29.05 | 28.82 | 28.94 | -0.52% | |
| 29.17 | 29.34 | 28.80 | 29.09 | -0.85% | |
| 29.38 | 29.47 | 29.06 | 29.34 | -0.54% | |
| 29.47 | 29.53 | 29.03 | 29.50 | +0.37% | |
| 29.80 | 29.80 | 29.31 | 29.39 | -1.54% | |
| 28.99 | 29.94 | 28.99 | 29.85 | +2.16% | |
| 29.24 | 29.61 | 29.17 | 29.22 | +2.74% | |
| 28.47 | 28.60 | 28.28 | 28.44 | -0.52% | |
| 28.06 | 28.61 | 27.88 | 28.59 | +1.82% | |
| 27.78 | 28.13 | 27.60 | 28.08 | +0.07% | |
| 27.82 | 28.41 | 27.78 | 28.06 | +0.65% | |
| 27.73 | 28.05 | 27.44 | 27.88 | +2.12% | |
| 27.52 | 27.52 | 27.20 | 27.30 | +0.18% | |
| 27.53 | 27.76 | 27.23 | 27.25 | -1.62% | |
| 27.35 | 27.77 | 27.35 | 27.70 | +0.22% | |
| 27.60 | 27.70 | 27.32 | 27.64 | +1.17% | |
| 26.85 | 27.65 | 26.85 | 27.32 | +0.92% | |
| 27.15 | 27.78 | 27.00 | 27.07 | +1.39% | |
| 26.87 | 26.87 | 26.47 | 26.70 | -0.07% | |
| 26.35 | 26.85 | 26.20 | 26.72 | +0.83% | |
| 26.76 | 26.94 | 26.45 | 26.50 | -1.27% | |
| 27.14 | 27.58 | 26.64 | 26.84 | -0.26% | |
| 27.25 | 27.41 | 26.90 | 26.91 | -0.04% | |
| 27.22 | 27.24 | 26.70 | 26.92 | -0.41% | |
| 26.41 | 27.07 | 26.22 | 27.03 | +0.30% | |
| 27.03 | 27.52 | 26.61 | 26.95 | -0.92% | |
| 26.92 | 27.83 | 26.71 | 27.20 | +0.29% | |
| 26.70 | 27.33 | 26.06 | 27.12 | -0.48% | |
| 27.02 | 27.28 | 26.57 | 27.25 | -1.80% | |
| 27.77 | 28.03 | 27.29 | 27.75 | -1.03% | |
| 27.97 | 28.49 | 27.76 | 28.04 | +0.07% | |
| 27.38 | 28.24 | 27.25 | 28.02 | -0.64% | |
| 27.54 | 28.40 | 27.19 | 28.20 | +0.46% | |
| 28.84 | 29.00 | 27.97 | 28.07 | -4.52% | |
| 29.56 | 30.08 | 29.10 | 29.40 | -0.03% | |
| 29.11 | 29.53 | 28.79 | 29.41 | +2.01% | |
| 28.77 | 29.06 | 28.40 | 28.83 | +0.07% | |
| 30.20 | 30.44 | 28.63 | 28.81 | -5.11% | |
| 29.97 | 30.36 | 29.59 | 30.36 | +1.34% | |
| 30.33 | 30.42 | 29.68 | 29.96 | -0.79% | |
| 30.39 | 31.06 | 30.05 | 30.20 | -0.82% | |
| 30.35 | 30.93 | 30.11 | 30.45 | +0.46% | |
| 30.14 | 30.56 | 29.78 | 30.31 | +0.40% | |
| 30.62 | 30.96 | 29.66 | 30.19 | -0.85% | |
| 31.00 | 31.38 | 30.16 | 30.45 | -1.17% | |
| 31.03 | 31.32 | 30.50 | 30.81 | -1.12% | |
| 30.73 | 31.36 | 30.31 | 31.16 | +0.84% | |
| 30.29 | 30.99 | 30.18 | 30.90 | +2.79% | |
| 30.11 | 30.55 | 29.26 | 30.06 | -0.20% | |
| 29.71 | 30.56 | 29.57 | 30.12 | +2.24% | |
| 29.17 | 29.94 | 29.01 | 29.46 | +0.99% | |
| 28.57 | 29.68 | 28.54 | 29.17 | +1.50% | |
| 28.76 | 28.90 | 28.37 | 28.74 | -0.21% | |
| 26.99 | 28.84 | 26.96 | 28.80 | +5.88% | |
| 27.33 | 27.72 | 27.17 | 27.20 | -0.33% | |
| 27.19 | 27.47 | 27.05 | 27.29 | +0.55% | |
| 26.90 | 27.26 | 26.66 | 27.14 | +1.12% | |
| 27.55 | 27.61 | 26.77 | 26.84 | -2.47% | |
| 27.69 | 28.02 | 27.39 | 27.52 | -0.58% | |
| 26.62 | 27.72 | 26.47 | 27.68 | +4.77% | |
| 26.22 | 26.70 | 26.22 | 26.42 | -0.86% | |
| 26.73 | 26.84 | 26.53 | 26.65 | -0.60% | |
| 25.93 | 26.87 | 25.93 | 26.81 | +3.31% | |
| 25.58 | 26.04 | 25.40 | 25.95 | +2.29% | |
| 25.61 | 25.74 | 25.31 | 25.37 | -0.43% | |
| 25.60 | 25.70 | 25.35 | 25.48 | -1.24% | |
| 26.09 | 26.27 | 25.73 | 25.80 | -1.11% | |
| 25.27 | 26.28 | 25.27 | 26.09 | +2.68% | |
| 25.60 | 25.64 | 25.20 | 25.41 | -0.55% | |
| 25.56 | 25.66 | 25.14 | 25.55 | -0.39% | |
| 24.98 | 26.03 | 24.90 | 25.65 | +2.23% | |
| 25.05 | 25.20 | 24.59 | 25.09 | +0.28% | |
| 25.30 | 25.36 | 25.01 | 25.02 | -0.91% | |
| 25.43 | 25.47 | 25.25 | 25.25 | -0.75% | |
| 25.72 | 25.92 | 25.31 | 25.44 | -1.09% | |
| 25.80 | 25.95 | 25.62 | 25.72 | -0.31% | |
| 25.76 | 25.88 | 25.62 | 25.80 | -0.12% | |
| 26.11 | 26.16 | 25.81 | 25.83 | -1.07% | |
| 26.22 | 26.56 | 26.01 | 26.11 | -0.72% | |
| 26.44 | 26.65 | 25.94 | 26.30 | -0.94% | |
| 26.77 | 26.88 | 26.46 | 26.55 | -0.34% | |
| 26.58 | 27.04 | 26.55 | 26.64 | +0.23% | |
| 27.07 | 27.10 | 26.41 | 26.58 | -1.48% | |
| 27.01 | 27.17 | 26.65 | 26.98 | +0.56% | |
| 27.13 | 27.17 | 26.70 | 26.83 | -0.56% | |
| 26.83 | 27.21 | 26.83 | 26.98 | +0.52% | |
| 25.97 | 26.94 | 25.96 | 26.84 | +3.15% | |
| 26.15 | 26.47 | 25.97 | 26.02 | -0.38% | |
| 25.86 | 26.31 | 25.77 | 26.12 | +1.40% | |
| 25.64 | 25.87 | 25.64 | 25.76 | -0.19% | |
| 25.59 | 25.87 | 25.59 | 25.81 | +0.90% | |
| 25.21 | 25.69 | 25.00 | 25.58 | +1.87% | |
| 25.06 | 25.31 | 24.90 | 25.11 | +0.52% | |
| 24.52 | 25.15 | 24.52 | 24.98 | +0.40% | |
| 25.02 | 25.12 | 24.80 | 24.88 | -0.72% | |
| 25.07 | 25.36 | 24.99 | 25.06 | -0.67% | |
| 24.47 | 25.44 | 24.41 | 25.23 | +3.83% | |
| 24.39 | 24.46 | 24.19 | 24.30 | -0.57% | |
| 23.78 | 24.76 | 23.76 | 24.44 | +3.21% | |
| 23.81 | 24.22 | 23.60 | 23.68 | +0.13% | |
| 23.52 | 23.74 | 23.42 | 23.65 | +0.47% | |
| 23.23 | 23.68 | 23.23 | 23.54 | +1.16% | |
| 24.09 | 24.13 | 23.16 | 23.27 | -3.68% | |
| 23.97 | 24.18 | 23.80 | 24.16 | -0.12% | |
| 24.24 | 24.44 | 24.04 | 24.19 | -0.04% | |
| 24.20 | 24.56 | 24.10 | 24.20 | +0.21% | |
| 24.22 | 24.26 | 24.07 | 24.15 | -0.08% | |
| 24.15 | 24.33 | 23.91 | 24.17 | +0.58% | |
| 23.71 | 24.05 | 23.51 | 24.03 | +1.61% | |
| 23.82 | 23.97 | 23.57 | 23.65 | -1.29% | |
| 23.65 | 24.06 | 23.54 | 23.96 | +1.61% | |
| 23.52 | 23.67 | 23.39 | 23.58 | -0.38% | |
| 23.37 | 24.17 | 23.06 | 23.67 | +1.11% | |
| 23.38 | 23.56 | 23.17 | 23.41 | -0.55% | |
| 23.53 | 23.89 | 23.37 | 23.54 | -0.17% | |
| 23.97 | 24.24 | 23.40 | 23.58 | -1.95% | |
| 23.89 | 24.24 | 23.77 | 24.05 | +0.08% | |
| 24.22 | 24.33 | 23.82 | 24.03 | -0.25% | |
| 24.30 | 24.83 | 23.58 | 24.09 | -0.95% | |
| 24.33 | 24.37 | 24.03 | 24.32 | -0.12% | |
| 24.49 | 24.58 | 24.17 | 24.35 | 0.00% | |
| 24.23 | 24.38 | 24.11 | 24.35 | +0.21% | |
| 23.92 | 24.37 | 23.75 | 24.30 | +2.45% | |
| 23.52 | 23.74 | 23.27 | 23.72 | +1.98% | |
| 24.91 | 25.04 | 23.12 | 23.26 | -7.63% | |
| 25.79 | 25.82 | 25.00 | 25.18 | -1.83% | |
| 24.67 | 25.80 | 24.67 | 25.65 | +2.89% | |
| 24.68 | 24.97 | 24.50 | 24.93 | +2.21% | |
| 25.60 | 25.82 | 24.35 | 24.39 | -4.32% | |
| 25.68 | 25.76 | 25.36 | 25.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FFBC chart for longer ranges.