First Financial Bancorp. - Price History
Monthly price history for FFBC (First Financial Bancorp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.36 | $22.36 |
| March 2024 | $22.42 | $22.42 |
| February 2024 | $21.70 | $21.70 |
| January 2024 | $22.18 | $22.42 |
| December 2023 | $23.50 | $23.75 |
| November 2023 | $20 | $20.21 |
| October 2023 | $18.10 | $18.50 |
| September 2023 | $19.18 | $19.60 |
| August 2023 | $20.33 | $20.78 |
| July 2023 | $22.34 | $23.09 |
| June 2023 | $19.78 | $20.44 |
| May 2023 | $18.34 | $18.96 |
| April 2023 | $19.79 | $20.70 |
| March 2023 | $20.82 | $21.77 |
| February 2023 | $23.56 | $24.64 |
| January 2023 | $24 | $25.33 |
| December 2022 | $22.96 | $24.23 |
| November 2022 | $25.04 | $26.43 |
| October 2022 | $24.48 | $26.07 |
| September 2022 | $19.80 | $21.08 |
| August 2022 | $20.26 | $21.58 |
| July 2022 | $20.76 | $22.34 |
| June 2022 | $18.03 | $19.40 |
| May 2022 | $19.50 | $20.98 |
| April 2022 | $18.79 | $20.45 |
| March 2022 | $21.18 | $23.05 |
| February 2022 | $22.59 | $24.58 |
| January 2022 | $22.96 | $25.21 |
| December 2021 | $22.12 | $24.29 |
| November 2021 | $20.94 | $23 |
| October 2021 | $21.44 | $23.78 |
| September 2021 | $21.11 | $23.41 |
| August 2021 | $21.20 | $23.51 |
| July 2021 | $20.09 | $22.50 |
| June 2021 | $21.10 | $23.63 |
| May 2021 | $22.74 | $25.47 |
| April 2021 | $21.69 | $24.51 |
| March 2021 | $21.24 | $24 |
| February 2021 | $19.85 | $22.43 |
| January 2021 | $16.05 | $18.32 |
| December 2020 | $15.36 | $17.53 |
| November 2020 | $14.06 | $16.05 |
| October 2020 | $12.36 | $14.30 |
| September 2020 | $10.37 | $12 |
| August 2020 | $11.86 | $13.72 |
| July 2020 | $11.83 | $13.92 |
| June 2020 | $11.81 | $13.89 |
| May 2020 | $11.30 | $13.29 |
| April 2020 | $12.86 | $15.38 |
| March 2020 | $12.47 | $14.91 |
| February 2020 | $17.23 | $20.60 |
| January 2020 | $19.89 | $24.04 |
| December 2019 | $21.05 | $25.44 |
| November 2019 | $20.12 | $24.32 |
| October 2019 | $19.21 | $23.44 |
| September 2019 | $20.06 | $24.48 |
| August 2019 | $19.20 | $23.42 |
| July 2019 | $20.68 | $25.49 |
| June 2019 | $19.65 | $24.22 |
| May 2019 | $18.11 | $22.32 |
| April 2019 | $20.17 | $25.10 |
| March 2019 | $19.33 | $24.06 |
| February 2019 | $22.28 | $27.73 |
| January 2019 | $20.99 | $26.33 |
| December 2018 | $18.91 | $23.72 |
| November 2018 | $22.26 | $27.92 |
| October 2018 | $20.71 | $26.17 |
| September 2018 | $23.51 | $29.70 |
| August 2018 | $24.85 | $31.40 |
| July 2018 | $23.87 | $30.35 |
| June 2018 | $24.10 | $30.65 |
| May 2018 | $24.73 | $31.45 |
| April 2018 | $24.19 | $30.95 |
| March 2018 | $22.94 | $29.35 |
| February 2018 | $21.26 | $27.20 |
| January 2018 | $22.13 | $28.50 |
| December 2017 | $20.46 | $26.35 |
| November 2017 | $22.01 | $28.35 |
| October 2017 | $21.07 | $27.30 |
| September 2017 | $20.18 | $26.15 |
| August 2017 | $18.49 | $23.95 |
| July 2017 | $19.62 | $25.60 |
| June 2017 | $21.23 | $27.70 |
| May 2017 | $19.20 | $25.05 |
| April 2017 | $21.05 | $27.65 |
| March 2017 | $20.90 | $27.45 |
| February 2017 | $21.12 | $27.75 |
| January 2017 | $20.85 | $27.55 |
| December 2016 | $21.53 | $28.45 |
| November 2016 | $20.28 | $26.80 |
| October 2016 | $16.17 | $21.50 |
| September 2016 | $16.43 | $21.84 |
| August 2016 | $16.40 | $21.80 |
| July 2016 | $15.91 | $21.31 |
| June 2016 | $14.52 | $19.45 |
| May 2016 | $14.76 | $19.77 |
| April 2016 | $14.44 | $19.50 |
| March 2016 | $13.46 | $18.18 |
| February 2016 | $12.42 | $16.77 |
| January 2016 | $11.74 | $16 |
| December 2015 | $13.26 | $18.07 |
| November 2015 | $14.67 | $20.15 |
| October 2015 | $14.04 | $19.28 |
| September 2015 | $13.89 | $19.08 |
| August 2015 | $13.42 | $18.44 |
| July 2015 | $13.71 | $19.01 |
| June 2015 | $12.94 | $17.94 |
| May 2015 | $12.53 | $17.37 |
| April 2015 | $12.34 | $17.26 |
| March 2015 | $12.73 | $17.81 |
| February 2015 | $12.46 | $17.43 |
| January 2015 | $11.70 | $16.52 |
| December 2014 | $13.17 | $18.59 |
| November 2014 | $12.54 | $17.71 |
| October 2014 | $12.32 | $17.54 |
| September 2014 | $11.12 | $15.83 |
| August 2014 | $11.66 | $16.61 |
| July 2014 | $11.37 | $16.34 |
| June 2014 | $11.98 | $17.21 |
| May 2014 | $11.32 | $16.26 |
| April 2014 | $11.16 | $16.19 |
| March 2014 | $12.40 | $17.98 |
| February 2014 | $11.75 | $17.04 |
| January 2014 | $11.33 | $16.58 |
| December 2013 | $11.91 | $17.43 |
| November 2013 | $11.30 | $16.53 |
| October 2013 | $10.51 | $15.52 |
| September 2013 | $10.27 | $15.17 |
| August 2013 | $10.16 | $15 |
| July 2013 | $10.72 | $16.11 |
| June 2013 | $9.91 | $14.90 |
| May 2013 | $10.25 | $15.41 |
| April 2013 | $10.07 | $15.37 |
| March 2013 | $10.52 | $16.05 |
| February 2013 | $10.05 | $15.33 |
| January 2013 | $9.84 | $15.29 |
| December 2012 | $9.41 | $14.62 |
| November 2012 | $9.35 | $14.53 |
| October 2012 | $9.92 | $15.70 |
| September 2012 | $10.68 | $16.91 |
| August 2012 | $10.28 | $16.28 |
| July 2012 | $9.90 | $15.96 |
| June 2012 | $9.92 | $15.98 |
| May 2012 | $9.53 | $15.36 |
| April 2012 | $10.24 | $16.81 |
| March 2012 | $10.54 | $17.30 |
| February 2012 | $9.98 | $16.37 |
| January 2012 | $10.40 | $17.38 |
| December 2011 | $9.95 | $16.64 |
| November 2011 | $9.50 | $15.88 |
| October 2011 | $9.63 | $16.40 |
| September 2011 | $8.10 | $13.80 |
| August 2011 | $9.38 | $15.97 |
| July 2011 | $9.25 | $16.01 |
| June 2011 | $9.64 | $16.69 |
| May 2011 | $9.18 | $16 |
| April 2011 | $9.45 | $16.48 |
| March 2011 | $9.57 | $16.69 |
| February 2011 | $9.65 | $16.93 |
| January 2011 | $9.63 | $16.90 |
| December 2010 | $10.53 | $18.48 |
| November 2010 | $9.37 | $16.52 |
| October 2010 | $9.55 | $16.84 |
| September 2010 | $9.46 | $16.68 |
| August 2010 | $8.97 | $15.92 |
| July 2010 | $8.96 | $15.90 |
| June 2010 | $8.43 | $14.95 |
| May 2010 | $8.91 | $15.90 |
| April 2010 | $10.71 | $19.11 |
| March 2010 | $9.96 | $17.78 |
| February 2010 | $10.35 | $18.56 |
| January 2010 | $9.14 | $16.40 |
| December 2009 | $8.12 | $14.56 |
| November 2009 | $7.36 | $13.29 |
| October 2009 | $7.02 | $12.68 |
| September 2009 | $6.67 | $12.05 |
| August 2009 | $4.62 | $8.44 |
| July 2009 | $4.73 | $8.64 |
| June 2009 | $4.12 | $7.53 |
| May 2009 | $4.62 | $8.53 |
| April 2009 | $5.84 | $10.79 |
| March 2009 | $5.16 | $9.53 |
| February 2009 | $4.11 | $7.69 |
| January 2009 | $4.34 | $8.12 |
| December 2008 | $6.62 | $12.39 |
| November 2008 | $6.58 | $12.50 |
| October 2008 | $7.08 | $13.45 |
| September 2008 | $7.69 | $14.60 |
| August 2008 | $6.76 | $13.02 |
| July 2008 | $5.87 | $11.30 |
| June 2008 | $4.78 | $9.20 |
| May 2008 | $5.92 | $11.39 |
| April 2008 | $6.71 | $13.12 |
| March 2008 | $6.88 | $13.45 |
| February 2008 | $5.84 | $11.59 |
| January 2008 | $5.87 | $11.64 |
| December 2007 | $5.74 | $11.40 |
| November 2007 | $5.70 | $11.48 |
| October 2007 | $5.83 | $11.75 |
| September 2007 | $6.34 | $12.78 |
| August 2007 | $6.61 | $13.49 |
| July 2007 | $6 | $12.23 |
| June 2007 | $7.35 | $14.99 |
| May 2007 | $7.22 | $14.72 |
| April 2007 | $7.23 | $14.90 |
| March 2007 | $7.33 | $15.11 |
| February 2007 | $7.54 | $15.71 |
| January 2007 | $7.88 | $16.43 |
| December 2006 | $7.97 | $16.61 |
| November 2006 | $7.89 | $16.60 |
| October 2006 | $7.72 | $16.24 |
| September 2006 | $7.56 | $15.91 |
| August 2006 | $7.37 | $15.50 |
| July 2006 | $7.02 | $14.93 |
| June 2006 | $7.01 | $14.91 |
| May 2006 | $7.56 | $16.23 |
| April 2006 | $7.47 | $16.03 |
| March 2006 | $7.75 | $16.64 |
| February 2006 | $7.80 | $16.91 |
| January 2006 | $8.16 | $17.69 |
| December 2005 | $8.08 | $17.52 |
| November 2005 | $8.88 | $19.25 |
| October 2005 | $8.54 | $18.68 |
| September 2005 | $8.51 | $18.61 |
| August 2005 | $8.23 | $18 |
| July 2005 | $8.17 | $18.04 |
| June 2005 | $8.56 | $18.90 |
| May 2005 | $8.08 | $18 |
| April 2005 | $7.76 | $17.29 |
| March 2005 | $8.20 | $18.25 |
| February 2005 | $8.07 | $18.13 |
| January 2005 | $7.76 | $17.43 |
| December 2004 | $7.79 | $17.50 |
| November 2004 | $7.54 | $17.08 |
| October 2004 | $7.70 | $17.44 |
| September 2004 | $7.54 | $17.08 |
| August 2004 | $7.88 | $18 |
| July 2004 | $7.61 | $17.40 |
| June 2004 | $7.75 | $17.72 |
| May 2004 | $7.38 | $17.02 |
| April 2004 | $7.38 | $17.02 |
| March 2004 | $8.02 | $18.50 |
| February 2004 | $7.53 | $17.50 |
| January 2004 | $7.16 | $16.63 |
| December 2003 | $6.86 | $15.95 |
| November 2003 | $6.82 | $16 |
| October 2003 | $6.99 | $16.39 |
| September 2003 | $6.29 | $14.75 |
| August 2003 | $6.24 | $14.79 |
| July 2003 | $6.45 | $15.29 |
| June 2003 | $6.68 | $15.83 |
| May 2003 | $6.89 | $16.48 |
| April 2003 | $6.58 | $15.73 |
| March 2003 | $6.63 | $15.86 |
| February 2003 | $6.43 | $15.52 |
| January 2003 | $6.42 | $15.49 |
| December 2002 | $6.79 | $16.39 |
| November 2002 | $6.99 | $17.03 |
| October 2002 | $7.50 | $18.26 |
| September 2002 | $7.31 | $17.81 |
| August 2002 | $7.12 | $17.48 |
| July 2002 | $7.67 | $18.85 |
| June 2002 | $7.97 | $19.57 |
| May 2002 | $7.53 | $18.65 |
| April 2002 | $7.66 | $18.97 |
| March 2002 | $6.35 | $15.72 |
| February 2002 | $6.31 | $15.77 |
| January 2002 | $6.72 | $16.80 |
| December 2001 | $7.06 | $17.65 |
| November 2001 | $6.50 | $16.41 |
| October 2001 | $6.14 | $15.50 |
| September 2001 | $6.15 | $15.51 |
| August 2001 | $6.46 | $16.46 |
| July 2001 | $6.58 | $16.75 |
| June 2001 | $6.71 | $17.08 |
| May 2001 | $5.79 | $14.75 |
| April 2001 | $5.97 | $15.37 |
| March 2001 | $5.83 | $15 |
| February 2001 | $5.59 | $15.25 |
| January 2001 | $6.23 | $17 |
| December 2000 | $6.23 | $17 |
| November 2000 | $5.65 | $15.56 |
| October 2000 | $5.63 | $15.50 |
| September 2000 | $5.72 | $15.75 |
| August 2000 | $6.13 | $16.88 |
| July 2000 | $6.21 | $17.25 |
| June 2000 | $7.09 | $19.69 |
| May 2000 | $6.39 | $17.75 |
| April 2000 | $6.36 | $17.81 |
| March 2000 | $6.42 | $18 |
| February 2000 | $6.77 | $19.12 |
| January 2000 | $6.51 | $18.38 |
| December 1999 | $7.57 | $21.38 |
| November 1999 | $7.17 | $22.44 |
| October 1999 | $7.75 | $24.25 |
| September 1999 | $7.51 | $23.50 |
| August 1999 | $6.56 | $20.69 |
| July 1999 | $7.30 | $23 |
| June 1999 | $7.18 | $22.62 |
| May 1999 | $7.49 | $23.75 |
| April 1999 | $6.82 | $21.62 |
| March 1999 | $6.86 | $21.75 |
| February 1999 | $7.29 | $23.25 |
| January 1999 | $8.42 | $26.88 |
| December 1998 | $9.07 | $28.94 |
| November 1998 | $9.52 | $33.56 |
| October 1998 | $8.26 | $29.12 |
| September 1998 | $8.30 | $29.25 |
| August 1998 | $7.54 | $26.75 |
| July 1998 | $7.65 | $27.12 |
| June 1998 | $7.30 | $25.88 |
| May 1998 | $8.05 | $57.38 |
| April 1998 | $7.93 | $56.50 |
| March 1998 | $8.14 | $58 |
| February 1998 | $7.66 | $54.62 |
| January 1998 | $6.87 | $49 |
| December 1997 | $6.77 | $48.25 |
| November 1997 | $6.57 | $47.12 |
| October 1997 | $6.66 | $47.75 |
| September 1997 | $6.76 | $48.50 |
| August 1997 | $5.73 | $45.50 |
| July 1997 | $5.01 | $39.75 |
| June 1997 | $5.07 | $40.25 |
| May 1997 | $4.72 | $37.75 |
| April 1997 | $4.50 | $36 |
| March 1997 | $4.25 | $34 |
| February 1997 | $4.18 | $33.75 |
| January 1997 | $3.96 | $32 |
| December 1996 | $4.03 | $32.50 |
| November 1996 | $3.74 | $30.50 |
| October 1996 | $3.80 | $31 |
| September 1996 | $3.87 | $35 |
| August 1996 | $3.66 | $33.38 |
| July 1996 | $3.62 | $33 |
| June 1996 | $3.54 | $32.25 |
| May 1996 | $3.56 | $32.75 |
| April 1996 | $3.56 | $32.75 |
| March 1996 | $3.80 | $35 |
| February 1996 | $3.80 | $35.25 |
| January 1996 | $3.77 | $35 |
| December 1995 | $3.80 | $35.25 |
| November 1995 | $3.71 | $34.75 |
| October 1995 | $3.58 | $33.50 |
| September 1995 | $3.68 | $34.50 |
| August 1995 | $3.59 | $33.88 |
| July 1995 | $3.74 | $35.50 |
| June 1995 | $3.58 | $34 |
| May 1995 | $3.45 | $33 |
| April 1995 | $3.45 | $33 |
| March 1995 | $3.55 | $34.25 |
| February 1995 | $3.45 | $33.50 |
| January 1995 | $3.45 | $33.50 |
| December 1994 | $3.48 | $33.75 |
| November 1994 | $3.15 | $38.50 |
| October 1994 | $3.21 | $39.25 |
| September 1994 | $3.17 | $38.75 |
| August 1994 | $3.17 | $39 |
| July 1994 | $3.09 | $38 |
| June 1994 | $3.06 | $37.88 |
| May 1994 | $3.11 | $38.75 |
| April 1994 | $3.17 | $39.50 |
| March 1994 | $3.11 | $38.75 |
| February 1994 | $3.37 | $42 |
| January 1994 | $3.82 | $48 |
| December 1993 | $3.27 | $54.75 |
| November 1993 | $3.21 | $54 |
| October 1993 | $3.30 | $55.50 |
| September 1993 | $3.19 | $53.75 |
| August 1993 | $3.14 | $53.25 |
| July 1993 | $2.94 | $49.75 |
| June 1993 | $2.49 | $42.25 |
| May 1993 | $2.60 | $44 |
| April 1993 | $2.43 | $41.50 |
| March 1993 | $2.34 | $40 |
| February 1993 | $1.13 | $39.25 |
| January 1993 | $1.14 | $39.50 |
| December 1992 | $1.12 | $39 |
| November 1992 | $1.24 | $43.50 |
| October 1992 | $1.21 | $43.25 |
| September 1992 | $1.22 | $43.75 |
| August 1992 | $1.19 | $43.25 |
| July 1992 | $1.14 | $41.50 |
| June 1992 | $1.12 | $40.75 |
| May 1992 | $1.14 | $42 |
| April 1992 | $1.10 | $40.50 |
| March 1992 | $1.04 | $38.50 |
| February 1992 | $1.07 | $40 |
| January 1992 | $1 | $37.50 |
| December 1991 | $0.98 | $36.50 |
| November 1991 | $1.03 | $39.12 |
| October 1991 | $1 | $38 |
| September 1991 | $0.89 | $33.75 |
| August 1991 | $0.87 | $33.75 |
| July 1991 | $0.88 | $34 |
| June 1991 | $0.83 | $32 |
| May 1991 | $0.81 | $32 |
| April 1991 | $0.81 | $32 |
| March 1991 | $0.81 | $32 |
| February 1991 | $0.70 | $28.25 |
| January 1991 | $0.59 | $23.75 |
| December 1990 | $0.59 | $24 |
| November 1990 | $0.63 | $26 |
| October 1990 | $0.62 | $25.50 |
| September 1990 | $0.68 | $28 |
| August 1990 | $0.88 | $37 |
| July 1990 | $1.02 | $43 |
| June 1990 | $1.05 | $44.25 |
| May 1990 | $1.10 | $46.50 |
| April 1990 | $1.06 | $44.50 |
| March 1990 | $1.09 | $46 |
| February 1990 | $1.09 | $46 |
| January 1990 | $1.09 | $46 |
| December 1989 | $1.12 | $47 |
| November 1989 | $1.25 | $53 |
| October 1989 | $1.23 | $52 |
| September 1989 | $1.16 | $49.25 |
| August 1989 | $1.24 | $52.50 |
| July 1989 | $1.09 | $46 |
| June 1989 | $1.04 | $44 |
| May 1989 | $1.06 | $45 |
| April 1989 | $1.03 | $43.75 |
| March 1989 | $0.94 | $40 |
| February 1989 | $0.98 | $41.50 |
| January 1989 | $0.90 | $38 |
| December 1988 | $0.90 | $38 |
| November 1988 | $1.02 | $43.50 |
| October 1988 | $0.94 | $40 |
| September 1988 | $0.92 | $39 |
| August 1988 | $0.94 | $40 |
| July 1988 | $0.94 | $40 |
| June 1988 | $0.93 | $39.50 |
| May 1988 | $0.85 | $36 |
| April 1988 | $0.88 | $37.50 |
| March 1988 | $0.88 | $37.50 |
| February 1988 | $0.87 | $36.75 |
| January 1988 | $0.85 | $36.25 |
| December 1987 | $0.85 | $36 |
| November 1987 | $0.87 | $37 |
| October 1987 | $0.85 | $36 |
| September 1987 | $0.77 | $49 |
| August 1987 | $0.80 | $51.25 |
| July 1987 | $0.78 | $49.50 |
| June 1987 | $0.78 | $50 |
| May 1987 | $0.78 | $49.50 |
| April 1987 | $0.77 | $49 |
| March 1987 | $0.76 | $48.25 |
| February 1987 | $0.76 | $48.50 |
| January 1987 | $0.75 | $48 |
| December 1986 | $0.75 | $47.50 |
| November 1986 | $0.75 | $48 |
| October 1986 | $0.73 | $46.50 |
| September 1986 | $0.71 | $60 |
| August 1986 | $0.70 | $59 |
| July 1986 | $0.71 | $60 |
| June 1986 | $0.68 | $58 |
| May 1986 | $0.67 | $57 |
| April 1986 | $0.58 | $49.50 |
| March 1986 | $0.52 | $44.50 |
| February 1986 | $0.51 | $43.50 |
| January 1986 | $0.52 | $43.88 |
| December 1985 | $0.51 | $43.13 |
| November 1985 | $0.48 | $41 |
| October 1985 | $0.48 | $41 |
| September 1985 | $0.45 | $38.50 |
| August 1985 | $0.45 | $38.50 |
| July 1985 | $0.45 | $38 |
| June 1985 | $0.44 | $37 |
| May 1985 | $0.44 | $37.50 |
| April 1985 | $0.44 | $37 |
| March 1985 | $0.41 | $35 |
| February 1985 | $0.41 | $35 |
| January 1985 | $0.40 | $34 |
| December 1984 | $0.40 | $34 |
| November 1984 | $0.44 | $37 |
| October 1984 | $0.41 | $35 |
| September 1984 | $0.41 | $34.50 |
| August 1984 | $0.41 | $34.50 |
| July 1984 | $0.41 | $34.50 |
| June 1984 | $0.41 | $34.50 |
| May 1984 | $0.41 | $34.50 |
| April 1984 | $0.40 | $33.75 |
| March 1984 | $0.39 | $33.25 |
| February 1984 | $0.38 | $32.50 |
| January 1984 | $0.38 | $32.50 |
| December 1983 | $0.38 | $32 |
FFBC
Price: $22.36
52 week price:
Dividend Yield: 4.07%
5-year range yield:
Forward Dividend Yield: 4.11%
Payout Ratio: 34.20%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 2.69 USD
P/E Ratio: 8.11
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 208731
Market Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 0.37%
DGR5: 5.83%
DGR10: -0.59%
DGR20: 7.93%