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 $1,926.77 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,532.62, while $1000 invested 1 year ago would be worth $1,388.35. This corresponds to total returns of 92.68%, 53.26%, 38.83%, respectively, with annualized returns of 6.77%, 8.91%, 38.83%.

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
November 10, 2026	32.98	32.89	32.89	33.13	32.53	560,615
November 09, 2026	33.01	33.01	33.01	33.32	32.77	799,110
November 06, 2026	32.35	32.57	32.57	32.7	32.18	825,839
November 05, 2026	33.84	32.5	32.5	34.22	32.39	1.22M
November 04, 2026	33.58	33.39	33.39	33.95	33.06	1.25M
November 03, 2026	32.85	32.72	32.72	33.09	32.67	909,389
November 02, 2026	32.81	33.01	33.01	33.29	32.44	1.13M
October 30, 2026	32.86	32.35	32.35	32.88	32.29	1.06M
October 29, 2026	33	32.78	32.78	33.2	32.63	1.21M
October 28, 2026	32.54	32.67	32.67	32.97	32.32	1.43M
October 27, 2026	32.9	32.54	32.54	32.9	32.37	696,805
October 26, 2026	32.77	32.67	32.67	32.99	32.57	827,359
October 23, 2026	32.2	32.64	32.64	32.85	32.02	1.03M
October 22, 2026	31.5	32.47	32.47	32.54	31.5	915,958
October 21, 2026	31.95	31.65	31.65	31.98	31.42	638,167
October 20, 2026	31.26	31.85	31.85	32.11	31.26	884,919
October 19, 2026	31.4	31.27	31.27	31.49	31.19	623,687
October 16, 2026	31.44	31.48	31.48	32.01	31.31	1.05M
October 15, 2026	31.04	31.41	31.41	31.43	30.82	1.04M
October 14, 2026	30.45	30.79	30.79	31.04	30.4	1.14M
October 13, 2026	31.35	30.96	30.96	31.35	30.81	817,612
October 12, 2026	30.92	31.11	31.11	31.3	30.9	590,516
October 09, 2026	31.06	30.9	30.9	31.07	30.81	559,878
October 08, 2026	30.92	31.2	31.2	31.33	30.69	793,507
October 07, 2026	30.88	30.87	30.87	31.19	30.66	710,375
October 06, 2026	31.61	31.37	31.37	31.76	31.29	788,045
October 05, 2026	31.81	31.51	31.51	31.85	31.35	791,429
October 02, 2026	31.79	31.87	31.87	32.13	31.67	807,672
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