First Financial Bancorp. (FFBC) Stock Price History

Historical prices from 1983 to 2026

$31.55+0.33 (+1.06%)close Sep 24

Returns

1M: -4.2%
3M: -4.2%
YTD: +25.7%
1Y: +21.5%
3Y: +17.3%
5Y: +6.6%

ATH$36.24Jul 2026-12.9%

ATL$2.84Jan 1984pre-split

Avg Vol (50D)922K/ day

52-Week Range$23.06 — $36.24

LowCurrent: $31.55High

Loading 10-year price history...

FFBC Historical Performance

1 YearTotal Return

+25.4%

Price: +21.5%Div: +3.9%

3 YearsTotal Return

+76.2%

CAGR: +20.8%

Price: +61.3%

5 YearsTotal Return

+58.2%

CAGR: +9.6%

Price: +37.5%

YTD

+25.7%

FFBC Annual Returns

Year-by-year price performance · 2002–2026

Best+66.2%2016

Worst-32.0%2007

Up years11/25

2002-6.1%

2003-6.5%

2004+6.7%

2005-1.3%

2006-8.4%

2007-32.0%

2008+10.7%

2009+20.3%

2010+24.9%

2011-12.0%

2012-15.2%

2013+15.6%

2014+8.0%

2015-1.3%

2016+62.6%

2017-8.0%

2018-10.2%

2019+5.3%

2020-31.3%

2021+38.4%

2022-2.5%

2023-2.8%

2024+13.6%

2025-5.4%

2026+34.8%

2002 annual price return: -6.1%
2003 annual price return: -6.5%
2004 annual price return: +6.7%
2005 annual price return: -1.3%
2006 annual price return: -8.4%
2007 annual price return: -32.0%
2008 annual price return: +10.7%
2009 annual price return: +20.3%
2010 annual price return: +24.9%
2011 annual price return: -12.0%
2012 annual price return: -15.2%
2013 annual price return: +15.6%
2014 annual price return: +8.0%
2015 annual price return: -1.3%
2016 annual price return: +62.6%
2017 annual price return: -8.0%
2018 annual price return: -10.2%
2019 annual price return: +5.3%
2020 annual price return: -31.3%
2021 annual price return: +38.4%
2022 annual price return: -2.5%
2023 annual price return: -2.8%
2024 annual price return: +13.6%
2025 annual price return: -5.4%
2026 annual price return: +34.8%

LessMore

FFBC Stock Price Trajectory (1983–2026)

As of September 25, 2026, First Financial Bancorp. (FFBC) trades at $31.55, representing a +21.5% return over the past year. The stock has delivered a +58.2% total return over five years (+6.6% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $36.24 on July 16, 2026. From this peak, FFBC has corrected -12.9%, currently trading 4% above its 200-day moving average, indicating continued institutional support.

When compared to Financial Services sector peers ONB (+13.8% 1Y), WTFC (+9.6% 1Y), and IBCP (+12.6% 1Y), FFBC has underperformed the peer group average. Compare FFBC vs ONB →

FFBC Historical Price Data · from 1983

Rows 1–50 of 10,773

Date	Open	High	Low	Close	Volume	Change %
2026-09-24	31.30	31.65	31.09	31.55	946K	+1.06%
2026-09-23	31.34	31.59	31.20	31.22	1.02M	-0.35%
2026-09-22	31.99	32.03	31.31	31.33	1.25M	-1.29%
2026-09-21	32.06	32.16	31.71	31.74	728K	-1.09%
2026-09-18	31.99	32.16	31.73	32.09	2.53M	-0.08%
2026-09-17	32.52	32.59	32.09	32.12	659K	-0.20%
2026-09-16	32.65	32.74	31.59	32.18	1.22M	-1.50%
2026-09-15	32.69	33.04	32.54	32.67	752K	-0.21%
2026-09-14	32.52	32.90	32.45	32.74	657K	+0.74%
2026-09-11	32.87	32.91	32.22	32.50	719K	-0.09%
2026-09-10	32.21	32.53	31.94	32.53	594K	+0.99%
2026-09-09	32.40	32.59	32.11	32.21	792K	-1.23%
2026-09-08	32.79	32.92	32.58	32.61	649K	-1.12%
2026-09-04	32.73	33.16	32.73	32.98	590K	+0.46%
2026-09-03	32.72	33.15	32.72	32.83	646K	+0.49%
2026-09-02	32.16	32.92	32.13	32.67	814K	+2.03%
2026-09-01	32.35	32.49	31.89	32.02	767K	-1.87%
2026-08-31	32.72	32.82	32.51	32.63	747K	-0.58%
2026-08-28	32.75	32.90	32.59	32.82	958K	+0.27%
2026-08-27	32.49	32.75	32.23	32.73	402K	-0.12%
2026-08-26	32.83	32.90	32.58	32.77	588K	+0.34%
2026-08-25	33.00	33.11	32.63	32.66	422K	-0.85%
2026-08-24	33.10	33.33	32.58	32.94	444K	-0.27%
2026-08-21	33.23	33.28	32.62	33.03	724K	+0.24%
2026-08-20	32.85	33.11	32.71	32.95	626K	+0.12%
2026-08-19	33.85	33.85	32.84	32.91	869K	-2.60%
2026-08-18	34.23	34.26	33.67	33.79	698K	-1.11%
2026-08-17	34.26	34.56	34.12	34.17	552K	-0.61%
2026-08-14	34.21	34.52	34.21	34.38	457K	+0.12%
2026-08-13	34.33	34.44	34.21	34.34	442K	+0.76%
2026-08-12	34.08	34.22	33.86	34.08	727K	+0.24%
2026-08-11	33.67	34.09	33.58	34.00	491K	+1.16%
2026-08-10	33.53	33.81	33.31	33.61	538K	-0.15%
2026-08-07	33.64	33.82	33.39	33.66	496K	-0.36%
2026-08-06	34.63	34.69	33.75	33.78	808K	-1.83%
2026-08-05	34.67	34.86	34.31	34.41	549K	-0.32%
2026-08-04	34.15	34.78	33.97	34.52	835K	+1.11%
2026-08-03	34.04	34.35	34.03	34.14	816K	+0.92%
2026-07-31	33.86	34.09	33.54	33.83	945K	+0.12%
2026-07-30	33.99	34.17	33.75	33.79	878K	-0.09%
2026-07-29	33.60	34.03	33.57	33.82	1.17M	+0.09%
2026-07-28	33.58	33.91	33.35	33.79	1.10M	+0.63%
2026-07-27	33.98	34.16	33.57	33.58	998K	-0.86%
2026-07-24	33.79	34.16	33.51	33.87	910K	+0.24%
2026-07-23	33.56	33.80	33.19	33.79	1.89M	-0.50%
2026-07-22	33.24	33.98	33.13	33.96	2.42M	-4.79%
2026-07-21	35.36	35.75	35.06	35.67	1.49M	+0.54%
2026-07-20	35.67	35.79	35.26	35.48	893K	-0.67%
2026-07-17	36.08	36.15	35.59	35.72	3.38M	-1.27%
2026-07-16	34.87	36.24	34.87	36.18	1.48M	+3.94%

Consensus & Technical Research Suite

Open FFBC Terminal

FFBC Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

FFBC — Frequently Asked Questions

Quick answers to the most common questions about buying FFBC stock.

How has FFBC stock performed recently?

FFBC returned +21.5% over the past year, beating its 5-year annualized CAGR of +6.6%. The stock trades above its 200-day moving average, confirming the uptrend.

What is FFBC's all-time high price?

First Financial Bancorp. reached $36.24 on 2026-07-16. The 52-week high is $36.24. Current 1-year return of +21.5% places the stock closer to historical peaks.

Where can I download FFBC historical price data?

This page provides FFBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1983-2026, downloadable in CSV format.

FFBC Stock Price Trajectory (1983–2026)

When compared to Financial Services sector peers ONB (+13.8% 1Y), WTFC (+9.6% 1Y), and IBCP (+12.6% 1Y), FFBC has underperformed the peer group average. Compare FFBC vs ONB →

Date

Open

High

Low

Volume

Change %

2026-09-24

31.30

31.65

31.09

31.55

946K

+1.06%

2026-09-23

31.34

31.59

31.20

31.22

1.02M

-0.35%

2026-09-22

31.99

32.03

31.31

31.33

1.25M

-1.29%

2026-09-21

32.06

32.16

31.71

31.74

728K

-1.09%

2026-09-18

31.99

32.16

31.73

32.09

2.53M

-0.08%

2026-09-17

32.52

32.59

32.09

32.12

659K

-0.20%

2026-09-16

32.65

32.74

31.59

32.18

1.22M

-1.50%

2026-09-15

32.69

33.04

32.54

32.67

752K

-0.21%

2026-09-14

32.52

32.90

32.45

32.74

657K

+0.74%

2026-09-11

32.87

32.91

32.22

32.50

719K

-0.09%

2026-09-10

32.21

32.53

31.94

32.53

594K

+0.99%

2026-09-09

32.40

32.59

32.11

32.21

792K

-1.23%

2026-09-08

32.79

32.92

32.58

32.61

649K

-1.12%

2026-09-04

32.73

33.16

32.73

32.98

590K

+0.46%

2026-09-03

32.72

33.15

32.72

32.83

646K

+0.49%

2026-09-02

32.16

32.92

32.13

32.67

814K

+2.03%

2026-09-01

32.35

32.49

31.89

32.02

767K

-1.87%

2026-08-31

32.72

32.82

32.51

32.63

747K

-0.58%

2026-08-28

32.75

32.90

32.59

32.82

958K

+0.27%

2026-08-27

32.49

32.75

32.23

32.73

402K

-0.12%

2026-08-26

32.83

32.90

32.58

32.77

588K

+0.34%

2026-08-25

33.00

33.11

32.63

32.66

422K

-0.85%

2026-08-24

33.10

33.33

32.58

32.94

444K

-0.27%

2026-08-21

33.23

33.28

32.62

33.03

724K

+0.24%

2026-08-20

32.85

33.11

32.71

32.95

626K

+0.12%

2026-08-19

33.85

32.84

32.91

869K

-2.60%

2026-08-18

34.23

34.26

33.67

33.79

698K

-1.11%

2026-08-17

34.26

34.56

34.12

34.17

552K

-0.61%

2026-08-14

34.21

34.52

34.21

34.38

457K

+0.12%

2026-08-13

34.33

34.44

34.21

34.34

442K

+0.76%

2026-08-12

34.08

34.22

33.86

34.08

727K

+0.24%

2026-08-11

33.67

34.09

33.58

34.00

491K

+1.16%

2026-08-10

33.53

33.81

33.31

33.61

538K

-0.15%

2026-08-07

33.64

33.82

33.39

33.66

496K

-0.36%

2026-08-06

34.63

34.69

33.75

33.78

808K

-1.83%

2026-08-05

34.67

34.86

34.31

34.41

549K

-0.32%

2026-08-04

34.15

34.78

33.97

34.52

835K

+1.11%

2026-08-03

34.04

34.35

34.03

34.14

816K

+0.92%

2026-07-31

33.86

34.09

33.54

33.83

945K

+0.12%

2026-07-30

33.99

34.17

33.75

33.79

878K

-0.09%

2026-07-29

33.60

34.03

33.57

33.82

1.17M

+0.09%

2026-07-28

33.58

33.91

33.35

33.79

1.10M

+0.63%

2026-07-27

33.98

34.16

33.57

33.58

998K

-0.86%

2026-07-24

33.79

34.16

33.51

33.87

910K

+0.24%

2026-07-23

33.56

33.80

33.19

33.79

1.89M

-0.50%

2026-07-22

33.24

33.98

33.13

33.96

2.42M

-4.79%

2026-07-21

35.36

35.75

35.06

35.67

1.49M

+0.54%

2026-07-20

35.67

35.79

35.26

35.48

893K

-0.67%

2026-07-17

36.08

36.15

35.59

35.72

3.38M

-1.27%

2026-07-16

34.87

36.24

34.87

36.18

1.48M

+3.94%

First Financial Bancorp. (FFBC) Stock Price History

FFBC Historical Performance

FFBC Annual Returns

Download Historical Data

FFBC Stock Price Trajectory (1983–2026)

FFBC Historical Price Data · from 1983

FFBC Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

First Financial Bancorp. (FFBC) Stock Price History

FFBC Historical Performance

FFBC Annual Returns

Download Historical Data

FFBC Stock Price Trajectory (1983–2026)

FFBC Historical Price Data · from 1983

FFBC Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison