First Financial Bancorp. (FFBC) NASDAQ

Currency In USD

FFBC Historical Return

If you invested $1000 in First Financial Bancorp. (FFBC) 10 years ago, it would be worth $2,085.37 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,581.03, while $1000 invested 1 year ago would be worth $1,268.52. This corresponds to total returns of 108.54%, 58.1%, 26.85%, respectively, with annualized returns of 7.63%, 9.59%, 26.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FFBC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	31.08	31.51	31.51	31.56	30.61	894,102
September 30, 2026	31.52	31.32	31.32	31.7	31.15	806,338
September 29, 2026	31.97	31.45	31.45	32.1	31.38	807,275
September 28, 2026	32.26	31.92	31.92	32.41	31.86	729,351
September 25, 2026	32.15	32.4	32.4	32.68	32.07	1.77M
September 24, 2026	31.39	31.55	31.55	31.65	31.09	951,686
September 23, 2026	31.35	31.22	31.22	31.59	31.19	1.02M
September 22, 2026	31.99	31.33	31.33	32.03	31.31	1.26M
September 21, 2026	32.11	31.74	31.74	32.24	31.71	727,626
September 18, 2026	32.07	32.09	32.09	32.17	31.74	2.53M
September 17, 2026	32.48	32.12	32.12	32.52	32.09	659,502
September 16, 2026	32.65	32.18	32.18	32.74	31.6	1.22M
September 15, 2026	32.69	32.67	32.67	33.04	32.55	752,363
September 11, 2026	32.87	32.5	32.5	32.91	32.22	719,325
September 10, 2026	32.21	32.53	32.53	32.53	31.94	593,686
September 09, 2026	32.4	32.21	32.21	32.6	32.11	792,456
September 08, 2026	32.8	32.61	32.61	32.89	32.58	648,741
September 04, 2026	32.73	32.98	32.98	33.16	32.72	590,305
September 03, 2026	32.72	32.83	32.83	33.13	32.72	645,815
September 02, 2026	32.16	32.67	32.67	32.92	32.13	814,373
September 01, 2026	32.35	32.02	32.02	32.5	31.89	766,907
August 31, 2026	32.68	32.63	32.63	32.82	32.51	768,880
August 28, 2026	32.75	32.82	32.82	32.89	32.6	958,171
August 27, 2026	32.49	32.73	32.73	32.81	32.22	402,722
August 26, 2026	32.83	32.77	32.77	32.9	32.58	588,136
August 25, 2026	33	32.66	32.66	33.11	32.64	422,426
August 24, 2026	33.1	32.94	32.94	33.33	32.58	443,762
August 21, 2026	33.23	33.03	33.03	33.28	32.62	724,292
August 20, 2026	32.85	32.95	32.95	33.11	32.71	626,327
August 19, 2026	33.85	32.91	32.91	33.85	32.84	868,885
August 18, 2026	34.23	33.79	33.79	34.26	33.67	698,309
August 17, 2026	34.26	34.17	34.17	34.56	34.12	552,446
August 14, 2026	34.21	34.38	34.38	34.52	34.21	456,925
August 13, 2026	34.33	34.34	34.34	34.44	34.21	442,065
August 12, 2026	34.08	34.08	34.08	34.22	33.86	727,378
August 11, 2026	33.67	34	34	34.09	33.58	490,627
August 10, 2026	33.53	33.61	33.61	33.81	33.31	538,327
August 07, 2026	33.64	33.66	33.66	33.82	33.39	495,780
August 06, 2026	34.63	33.78	33.78	34.69	33.75	808,073
August 05, 2026	34.67	34.41	34.41	34.86	34.31	549,265
August 04, 2026	34.15	34.52	34.52	34.78	33.97	835,449
August 03, 2026	34.04	34.14	34.14	34.35	34.03	816,186
July 31, 2026	33.86	33.83	33.83	34.09	33.54	945,326
July 30, 2026	33.99	33.79	33.79	34.17	33.75	877,961
July 29, 2026	33.6	33.82	33.82	34.03	33.57	1.17M
July 28, 2026	33.58	33.79	33.79	33.91	33.35	1.1M
July 27, 2026	33.98	33.58	33.58	34.16	33.57	997,520
July 23, 2026	33.56	33.79	33.79	33.8	33.19	1.88M
July 22, 2026	33.24	33.96	33.96	33.98	33.13	2.42M
July 21, 2026	35.36	35.67	35.67	35.75	35.06	1.48M
July 20, 2026	35.67	35.48	35.48	35.79	35.26	892,681
July 17, 2026	36.08	35.72	35.72	36.15	35.59	3.38M
July 16, 2026	34.87	36.18	36.18	36.24	34.87	1.48M
July 15, 2026	34.49	34.81	34.81	35.01	34.16	1.16M
July 14, 2026	34.46	34.23	34.23	34.6	34.08	818,435
July 13, 2026	34.51	34.42	34.42	34.66	33.96	786,270
July 10, 2026	34.01	34.47	34.47	34.52	34.01	763,893
July 09, 2026	33.51	34.01	34.01	34.1	33.51	1.07M
July 08, 2026	34.27	33.36	33.36	34.27	33.12	1.16M
July 07, 2026	34.77	34.31	34.31	34.87	34.28	956,139