First Financial Bancorp. (FFBC) Stock Price History
Historical prices from 1983 to 2026
- 1M
- +12.4%
- 3M
- +21.1%
- YTD
- +38.0%
- 1Y
- +35.9%
- 3Y
- +19.9%
- 5Y
- +8.4%
Loading 10-year price history...
FFBC Historical Performance
FFBC Annual Returns
Year-by-year price performance · 2002–2026
- 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
- +11.9%
FFBC Stock Price Trajectory (1983–2026)
As of July 7, 2026, First Financial Bancorp. (FFBC) trades at $34.63, representing a +35.9% return over the past year. The stock has delivered a +70.0% total return over five years (+8.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $35.00 on July 2, 2026. From this peak, FFBC has corrected -1.1%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ONB (+17.1% 1Y), WTFC (+24.6% 1Y), and IBCP (+5.8% 1Y), FFBC has underperformed the peer group average. Compare FFBC vs ONB →
FFBC Historical Price Data · from 1983
Rows 1–50 of 10,717| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 34.28 | 34.77 | 34.25 | 34.63 | 814K | +0.70% |
| 2026-07-02 | 34.84 | 35.00 | 34.13 | 34.39 | 966K | -0.81% |
| 2026-07-01 | 34.00 | 34.70 | 33.24 | 34.67 | 1.35M | +2.48% |
| 2026-06-30 | 33.77 | 34.00 | 33.65 | 33.83 | 1.04M | -0.21% |
| 2026-06-29 | 33.55 | 33.91 | 33.55 | 33.90 | 1.05M | +0.36% |
| 2026-06-26 | 33.64 | 33.97 | 33.41 | 33.78 | 0 | +0.87% |
| 2026-06-25 | 32.66 | 33.50 | 32.66 | 33.49 | 855K | +1.73% |
| 2026-06-24 | 32.42 | 32.97 | 32.34 | 32.92 | 879K | +1.39% |
| 2026-06-23 | 31.96 | 32.57 | 31.91 | 32.47 | 609K | +1.66% |
| 2026-06-22 | 31.71 | 32.16 | 31.71 | 31.94 | 579K | +1.04% |
| 2026-06-18 | 31.65 | 32.03 | 31.43 | 31.61 | 1.65M | +0.48% |
| 2026-06-17 | 31.78 | 32.10 | 31.13 | 31.46 | 950K | -1.35% |
| 2026-06-16 | 32.12 | 32.24 | 31.69 | 31.89 | 727K | +0.57% |
| 2026-06-15 | 32.42 | 32.66 | 31.61 | 31.71 | 670K | -1.83% |
| 2026-06-12 | 31.90 | 32.30 | 31.90 | 32.30 | 601K | +1.64% |
| 2026-06-11 | 31.65 | 31.93 | 31.41 | 31.78 | 773K | +0.73% |
| 2026-06-10 | 31.58 | 31.73 | 31.39 | 31.55 | 827K | +0.54% |
| 2026-06-09 | 31.09 | 31.74 | 31.09 | 31.38 | 961K | +1.82% |
| 2026-06-08 | 30.99 | 31.21 | 30.79 | 30.82 | 778K | -0.10% |
| 2026-06-05 | 30.52 | 31.11 | 30.49 | 30.85 | 847K | +1.02% |
| 2026-06-04 | 30.26 | 30.67 | 30.05 | 30.54 | 1.44M | +2.59% |
| 2026-06-03 | 30.34 | 30.34 | 29.75 | 29.77 | 878K | -2.27% |
| 2026-06-02 | 29.90 | 30.61 | 29.90 | 30.46 | 963K | +1.47% |
| 2026-06-01 | 30.11 | 30.43 | 29.93 | 30.02 | 1.07M | -2.41% |
| 2026-05-29 | 30.79 | 31.04 | 30.74 | 30.76 | 814K | -0.26% |
| 2026-05-28 | 31.04 | 31.04 | 30.36 | 30.84 | 580K | +0.06% |
| 2026-05-27 | 31.22 | 31.33 | 30.71 | 30.82 | 523K | -1.06% |
| 2026-05-26 | 30.77 | 31.23 | 30.77 | 31.15 | 796K | +1.37% |
| 2026-05-22 | 30.73 | 30.89 | 30.50 | 30.73 | 611K | +0.16% |
| 2026-05-21 | 30.30 | 30.73 | 30.21 | 30.68 | 919K | +0.72% |
| 2026-05-20 | 29.94 | 30.70 | 29.51 | 30.46 | 845K | +2.04% |
| 2026-05-19 | 29.64 | 30.03 | 29.50 | 29.85 | 622K | -0.13% |
| 2026-05-18 | 29.88 | 30.16 | 29.79 | 29.89 | 684K | +0.78% |
| 2026-05-15 | 30.07 | 30.12 | 29.53 | 29.66 | 790K | -1.49% |
| 2026-05-14 | 30.00 | 30.36 | 30.00 | 30.11 | 671K | +1.18% |
| 2026-05-13 | 29.87 | 30.00 | 29.57 | 29.76 | 876K | -0.53% |
| 2026-05-12 | 30.13 | 30.20 | 29.40 | 29.92 | 728K | -0.63% |
| 2026-05-11 | 30.58 | 30.75 | 30.01 | 30.11 | 870K | -1.60% |
| 2026-05-08 | 30.31 | 30.68 | 30.29 | 30.60 | 766K | +0.56% |
| 2026-05-07 | 30.66 | 30.94 | 30.39 | 30.43 | 727K | -0.78% |
| 2026-05-06 | 30.76 | 31.02 | 30.50 | 30.67 | 631K | +0.76% |
| 2026-05-05 | 30.05 | 30.58 | 30.00 | 30.44 | 569K | +1.44% |
| 2026-05-04 | 30.14 | 30.43 | 29.92 | 30.01 | 611K | -1.33% |
| 2026-05-01 | 30.31 | 30.65 | 29.90 | 30.41 | 637K | +0.43% |
| 2026-04-30 | 29.73 | 30.45 | 29.61 | 30.28 | 699K | +1.24% |
| 2026-04-29 | 30.79 | 30.80 | 29.79 | 29.91 | 604K | -2.95% |
| 2026-04-28 | 31.01 | 31.22 | 30.65 | 30.82 | 682K | +0.23% |
| 2026-04-27 | 30.77 | 31.00 | 30.59 | 30.75 | 779K | +0.56% |
| 2026-04-24 | 30.79 | 30.86 | 30.01 | 30.58 | 1.35M | +2.41% |
| 2026-04-23 | 29.30 | 29.96 | 29.04 | 29.86 | 938K | +2.79% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FFBC — Frequently Asked Questions
Quick answers to the most common questions about buying FFBC stock.
How has FFBC stock performed recently?
FFBC returned +35.9% over the past year, beating its 5-year annualized CAGR of +8.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FFBC's all-time high price?
First Financial Bancorp. reached $35.00 on 2026-07-02. The 52-week high is $35.00. Current 1-year return of +35.9% 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.