First Financial Bancorp. ( FFBC) - Price History

Monthly price history for FFBC (First Financial Bancorp.)

DateAdjusted priceReal price
July 2026 $33.79 $33.79
June 2026 $33.83 $33.83
May 2026 $30.51 $30.76
April 2026 $30.03 $30.28
March 2026 $27.65 $27.88
February 2026 $27.59 $28.07
January 2026 $28.25 $28.74
December 2025 $24.60 $25.02
November 2025 $24.21 $24.88
October 2025 $22.78 $23.41
September 2025 $24.57 $25.25
August 2025 $25.52 $26.48
July 2025 $23.36 $24.24
June 2025 $23.38 $24.26
May 2025 $23.06 $24.16
April 2025 $22.09 $23.15
March 2025 $23.84 $24.98
February 2025 $25.93 $27.41
January 2025 $26.51 $28.02
December 2024 $25.43 $26.88
November 2024 $27.71 $29.53
October 2024 $24 $25.58
September 2024 $23.67 $25.23
August 2024 $24.84 $26.47
July 2024 $25.44 $27.36
June 2024 $20.66 $22.22
May 2024 $20.52 $22.30
April 2024 $20.35 $22.11
March 2024 $20.63 $22.42
February 2024 $19.97 $21.70
January 2024 $20.41 $22.42
December 2023 $21.62 $23.75
November 2023 $18.40 $20.21
October 2023 $16.65 $18.50
September 2023 $17.64 $19.60
August 2023 $18.71 $20.78
July 2023 $20.56 $23.09
June 2023 $18.20 $20.44
May 2023 $16.88 $18.96
April 2023 $18.22 $20.70
March 2023 $19.16 $21.77
February 2023 $21.68 $24.64
January 2023 $22.08 $25.33
December 2022 $21.12 $24.23
November 2022 $23.04 $26.43
October 2022 $22.53 $26.07
September 2022 $18.22 $21.08
August 2022 $18.65 $21.58
July 2022 $19.10 $22.34
June 2022 $16.59 $19.40
May 2022 $17.94 $20.98
April 2022 $17.29 $20.45
March 2022 $19.49 $23.05
February 2022 $20.79 $24.58
January 2022 $21.12 $25.21
December 2021 $20.43 $24.38
November 2021 $19.27 $23
October 2021 $19.73 $23.78
September 2021 $19.42 $23.41
August 2021 $19.51 $23.51
July 2021 $18.49 $22.50
June 2021 $19.42 $23.63
May 2021 $20.93 $25.47
April 2021 $19.96 $24.51
March 2021 $19.54 $24
February 2021 $18.26 $22.43
January 2021 $14.77 $18.32
December 2020 $14.13 $17.53
November 2020 $12.94 $16.05
October 2020 $11.37 $14.30
September 2020 $9.55 $12.01
August 2020 $10.91 $13.72
July 2020 $10.89 $13.92
June 2020 $10.87 $13.89
May 2020 $10.40 $13.29
April 2020 $11.84 $15.38
March 2020 $11.47 $14.91
February 2020 $15.85 $20.60
January 2020 $18.30 $24.04
December 2019 $19.37 $25.44
November 2019 $18.52 $24.32
October 2019 $17.68 $23.44
September 2019 $18.46 $24.48
August 2019 $17.66 $23.42
July 2019 $19.03 $25.49
June 2019 $18.08 $24.22
May 2019 $16.67 $22.32
April 2019 $18.56 $25.10
March 2019 $17.79 $24.06
February 2019 $20.50 $27.73
January 2019 $19.32 $26.33
December 2018 $17.40 $23.72
November 2018 $20.48 $27.92
October 2018 $19.06 $26.17
September 2018 $21.63 $29.70
August 2018 $22.87 $31.40
July 2018 $21.96 $30.35
June 2018 $22.18 $30.65
May 2018 $22.76 $31.45
April 2018 $22.26 $30.95
March 2018 $21.11 $29.35
February 2018 $19.57 $27.20
January 2018 $20.36 $28.50
December 2017 $18.83 $26.35
November 2017 $20.26 $28.35
October 2017 $19.39 $27.30
September 2017 $18.57 $26.15
August 2017 $17.01 $23.95
July 2017 $18.05 $25.60
June 2017 $19.54 $27.70
May 2017 $17.67 $25.05
April 2017 $19.37 $27.65
March 2017 $19.23 $27.45
February 2017 $19.44 $27.75
January 2017 $19.18 $27.55
December 2016 $19.81 $28.45
November 2016 $18.66 $26.80
October 2016 $14.88 $21.50
September 2016 $15.12 $21.84
August 2016 $15.09 $21.80
July 2016 $14.64 $21.31
June 2016 $13.36 $19.45
May 2016 $13.58 $19.77
April 2016 $13.29 $19.50
March 2016 $12.39 $18.18
February 2016 $11.43 $16.77
January 2016 $10.80 $16
December 2015 $12.20 $18.07
November 2015 $13.50 $20.15
October 2015 $12.92 $19.28
September 2015 $12.78 $19.08
August 2015 $12.35 $18.44
July 2015 $12.62 $19.01
June 2015 $11.91 $17.94
May 2015 $11.43 $17.37
April 2015 $11.25 $17.26
March 2015 $11.61 $17.81
February 2015 $11.36 $17.43
January 2015 $10.67 $16.52
December 2014 $12.01 $18.59
November 2014 $11.44 $17.71
October 2014 $11.23 $17.54
September 2014 $10.14 $15.83
August 2014 $10.64 $16.61
July 2014 $10.37 $16.34
June 2014 $10.92 $17.21
May 2014 $10.32 $16.26
April 2014 $10.18 $16.19
March 2014 $11.31 $17.98
February 2014 $10.72 $17.04
January 2014 $10.34 $16.58
December 2013 $10.86 $17.43
November 2013 $10.30 $16.53
October 2013 $9.59 $15.52
September 2013 $9.37 $15.17
August 2013 $9.26 $15
July 2013 $9.78 $16.11
June 2013 $9.04 $14.90
May 2013 $9.35 $15.41
April 2013 $9.19 $15.37
March 2013 $9.59 $16.05
February 2013 $9.16 $15.33
January 2013 $8.97 $15.29
December 2012 $8.58 $14.62
November 2012 $8.53 $14.53
October 2012 $9.04 $15.70
September 2012 $9.73 $16.91
August 2012 $9.37 $16.28
July 2012 $9.02 $15.96
June 2012 $9.03 $15.98
May 2012 $8.68 $15.36
April 2012 $9.33 $16.81
March 2012 $9.60 $17.30
February 2012 $9.09 $16.37
January 2012 $9.47 $17.38
December 2011 $9.07 $16.64
November 2011 $8.65 $15.88
October 2011 $8.77 $16.40
September 2011 $7.38 $13.80
August 2011 $8.54 $15.97
July 2011 $8.42 $16.01
June 2011 $8.78 $16.69
May 2011 $8.35 $16
April 2011 $8.60 $16.48
March 2011 $8.72 $16.69
February 2011 $8.78 $16.93
January 2011 $8.76 $16.90
December 2010 $9.58 $18.48
November 2010 $8.52 $16.52
October 2010 $8.68 $16.84
September 2010 $8.60 $16.68
August 2010 $8.16 $15.92
July 2010 $8.15 $15.90
June 2010 $7.66 $14.95
May 2010 $8.09 $15.90
April 2010 $9.73 $19.11
March 2010 $9.05 $17.78
February 2010 $9.40 $18.56
January 2010 $8.30 $16.40
December 2009 $7.37 $14.56
November 2009 $6.68 $13.29
October 2009 $6.37 $12.68
September 2009 $6.06 $12.05
August 2009 $4.19 $8.44
July 2009 $4.29 $8.64
June 2009 $3.74 $7.53
May 2009 $4.19 $8.53
April 2009 $5.30 $10.79
March 2009 $4.68 $9.53
February 2009 $3.72 $7.69
January 2009 $3.93 $8.12
December 2008 $5.99 $12.39
November 2008 $5.96 $12.50
October 2008 $6.41 $13.45
September 2008 $6.96 $14.60
August 2008 $6.12 $13.02
July 2008 $5.31 $11.30
June 2008 $4.32 $9.20
May 2008 $5.35 $11.39
April 2008 $6.08 $13.12
March 2008 $6.23 $13.45
February 2008 $5.29 $11.59
January 2008 $5.31 $11.64
December 2007 $5.20 $11.40
November 2007 $5.16 $11.48
October 2007 $5.28 $11.75
September 2007 $5.74 $12.78
August 2007 $5.98 $13.49
July 2007 $5.43 $12.23
June 2007 $6.65 $14.99
May 2007 $6.53 $14.72
April 2007 $6.54 $14.90
March 2007 $6.63 $15.11
February 2007 $6.82 $15.71
January 2007 $7.14 $16.43
December 2006 $7.21 $16.61
November 2006 $7.14 $16.60
October 2006 $6.99 $16.24
September 2006 $6.84 $15.91
August 2006 $6.67 $15.50
July 2006 $6.36 $14.93
June 2006 $6.35 $14.91
May 2006 $6.84 $16.23
April 2006 $6.76 $16.03
March 2006 $7.02 $16.64
February 2006 $7.06 $16.91
January 2006 $7.38 $17.69
December 2005 $7.31 $17.52
November 2005 $8.03 $19.25
October 2005 $7.73 $18.68
September 2005 $7.70 $18.61
August 2005 $7.45 $18
July 2005 $7.40 $18.04
June 2005 $7.75 $18.90
May 2005 $7.32 $18
April 2005 $7.03 $17.29
March 2005 $7.42 $18.25
February 2005 $7.30 $18.13
January 2005 $7.02 $17.43
December 2004 $7.05 $17.50
November 2004 $6.82 $17.08
October 2004 $6.96 $17.44
September 2004 $6.82 $17.08
August 2004 $7.13 $18
July 2004 $6.89 $17.40
June 2004 $7.02 $17.72
May 2004 $6.68 $17.02
April 2004 $6.68 $17.02
March 2004 $7.26 $18.50
February 2004 $6.81 $17.50
January 2004 $6.48 $16.63
December 2003 $6.21 $15.95
November 2003 $6.17 $16
October 2003 $6.32 $16.39
September 2003 $5.69 $14.75
August 2003 $5.65 $14.79
July 2003 $5.84 $15.29
June 2003 $6.05 $15.83
May 2003 $6.24 $16.48
April 2003 $5.95 $15.73
March 2003 $6 $15.86
February 2003 $5.82 $15.52
January 2003 $5.81 $15.49
December 2002 $6.14 $16.39
November 2002 $6.33 $17.03
October 2002 $6.78 $18.26
September 2002 $6.62 $17.81
August 2002 $6.44 $17.48
July 2002 $6.94 $18.85
June 2002 $7.21 $19.57
May 2002 $6.81 $18.65
April 2002 $6.93 $18.97
March 2002 $5.74 $15.72
February 2002 $5.71 $15.77
January 2002 $6.08 $16.80
December 2001 $6.39 $17.65
November 2001 $5.88 $16.41
October 2001 $5.56 $15.50
September 2001 $5.56 $15.51
August 2001 $5.85 $16.46
July 2001 $5.95 $16.75
June 2001 $6.07 $17.08
May 2001 $5.24 $14.75
April 2001 $5.40 $15.37
March 2001 $5.28 $15
February 2001 $5.06 $15.25
January 2001 $5.64 $17
December 2000 $5.64 $17
November 2000 $5.12 $15.56
October 2000 $5.09 $15.50
September 2000 $5.18 $15.75
August 2000 $5.55 $16.88
July 2000 $5.62 $17.25
June 2000 $6.41 $19.69
May 2000 $5.78 $17.75
April 2000 $5.75 $17.81
March 2000 $5.82 $18
February 2000 $6.13 $19.12
January 2000 $5.89 $18.38
December 1999 $6.85 $21.38
November 1999 $6.49 $22.44
October 1999 $7.01 $24.25
September 1999 $6.80 $23.50
August 1999 $5.94 $20.69
July 1999 $6.60 $23
June 1999 $6.50 $22.62
May 1999 $6.78 $23.75
April 1999 $6.17 $21.62
March 1999 $6.21 $21.75
February 1999 $6.60 $23.25
January 1999 $7.62 $26.88
December 1998 $8.21 $28.94
November 1998 $8.61 $33.56
October 1998 $7.48 $29.12
September 1998 $7.51 $29.25
August 1998 $6.83 $26.75
July 1998 $6.92 $27.12
June 1998 $6.60 $25.88
May 1998 $7.28 $57.38
April 1998 $7.17 $56.50
March 1998 $7.36 $58
February 1998 $6.84 $54.62
January 1998 $6.14 $49
December 1997 $6.04 $48.25
November 1997 $5.86 $47.12
October 1997 $5.94 $47.75
September 1997 $6.04 $48.50
August 1997 $5.12 $45.50
July 1997 $4.46 $39.75
June 1997 $4.52 $40.25
May 1997 $4.21 $37.75
April 1997 $4.01 $36
March 1997 $3.79 $34
February 1997 $3.73 $33.75
January 1997 $3.53 $32
December 1996 $3.59 $32.50
November 1996 $3.34 $30.50
October 1996 $3.39 $31
September 1996 $3.45 $35
August 1996 $3.26 $33.38
July 1996 $3.22 $33
June 1996 $3.15 $32.25
May 1996 $3.17 $32.75
April 1996 $3.17 $32.75
March 1996 $3.39 $35
February 1996 $3.38 $35.25
January 1996 $3.36 $35
December 1995 $3.38 $35.25
November 1995 $3.31 $34.75
October 1995 $3.19 $33.50
September 1995 $3.28 $34.50
August 1995 $3.20 $33.88
July 1995 $3.33 $35.50
June 1995 $3.19 $34
May 1995 $3 $33
April 1995 $3 $33
March 1995 $3.09 $34.25
February 1995 $3 $33.50
January 1995 $3 $33.50
December 1994 $3.03 $33.75
November 1994 $2.74 $38.50
October 1994 $2.80 $39.25
September 1994 $2.76 $38.75
August 1994 $2.76 $39
July 1994 $2.69 $38
June 1994 $2.66 $37.88
May 1994 $2.70 $38.75
April 1994 $2.76 $39.50
March 1994 $2.70 $38.75
February 1994 $2.93 $42
January 1994 $3.33 $48
December 1993 $2.85 $54.75
November 1993 $2.79 $54
October 1993 $2.87 $55.50
September 1993 $2.78 $53.75
August 1993 $2.74 $53.25
July 1993 $2.56 $49.75
June 1993 $2.17 $42.25
May 1993 $2.26 $44
April 1993 $2.12 $41.50
March 1993 $2.04 $40
February 1993 $1.98 $39.25
January 1993 $2 $39.50
December 1992 $1.97 $39
November 1992 $2.18 $43.50
October 1992 $2.16 $43.25
September 1992 $2.18 $43.75
August 1992 $2.14 $43.25
July 1992 $2.05 $41.50
June 1992 $2.02 $40.75
May 1992 $2.06 $42
April 1992 $1.99 $40.50
March 1992 $1.89 $38.50
February 1992 $1.95 $40
January 1992 $1.83 $37.50
December 1991 $1.78 $36.50
November 1991 $1.89 $39.12
October 1991 $1.84 $38
September 1991 $1.63 $33.75
August 1991 $1.62 $33.75
July 1991 $1.63 $34
June 1991 $1.53 $32
May 1991 $1.52 $32
April 1991 $1.52 $32
March 1991 $1.52 $32
February 1991 $1.32 $28.25
January 1991 $1.11 $23.75
December 1990 $1.12 $24
November 1990 $1.20 $26
October 1990 $1.18 $25.50
September 1990 $1.30 $28
August 1990 $1.71 $37
July 1990 $1.97 $43
June 1990 $2.03 $44.25
May 1990 $2.09 $46.50
April 1990 $2 $44.50
March 1990 $2.07 $46
February 1990 $2.02 $46
January 1990 $2.02 $46
December 1989 $2.07 $47
November 1989 $2.33 $53
October 1989 $2.28 $52
September 1989 $2.16 $49.25
August 1989 $2.26 $52.50
July 1989 $1.98 $46
June 1989 $1.90 $44
May 1989 $1.90 $45
April 1989 $1.85 $43.75
March 1989 $1.69 $40
February 1989 $1.72 $41.50
January 1989 $1.57 $38
December 1988 $1.57 $38
November 1988 $1.80 $43.50
October 1988 $1.65 $40
September 1988 $1.61 $39
August 1988 $1.62 $40
July 1988 $1.62 $40
June 1988 $1.60 $39.50
May 1988 $1.42 $36
April 1988 $1.48 $37.50
March 1988 $1.48 $37.50
February 1988 $1.42 $36.75
January 1988 $1.40 $36.25
December 1987 $1.39 $36
November 1987 $1.40 $37
October 1987 $1.36 $36
September 1987 $1.24 $49
August 1987 $1.26 $51.25
July 1987 $1.22 $49.50
June 1987 $1.23 $50
May 1987 $1.19 $49.50
April 1987 $1.18 $49
March 1987 $1.16 $48.25
February 1987 $1.14 $48.50
January 1987 $1.13 $48
December 1986 $1.12 $47.50
November 1986 $1.11 $48
October 1986 $1.07 $46.50
September 1986 $1.04 $60
August 1986 $1 $59
July 1986 $1.02 $60
June 1986 $0.98 $58
May 1986 $0.94 $57
April 1986 $0.82 $49.50
March 1986 $0.74 $44.50
February 1986 $0.70 $43.50
January 1986 $0.70 $43.88
December 1985 $0.69 $43.13
November 1985 $0.64 $41
October 1985 $0.64 $41
September 1985 $0.60 $38.50
August 1985 $0.58 $38.50
July 1985 $0.57 $38
June 1985 $0.56 $37
May 1985 $0.55 $37.50
April 1985 $0.54 $37
March 1985 $0.51 $35
February 1985 $0.49 $35
January 1985 $0.48 $34
December 1984 $0.48 $34
November 1984 $0.47 $37
October 1984 $0.44 $35
September 1984 $0.43 $34.50
August 1984 $0.43 $34.50
July 1984 $0.43 $34.50
June 1984 $0.43 $34.50
May 1984 $0.43 $34.50
April 1984 $0.42 $33.75
March 1984 $0.42 $33.25
February 1984 $0.41 $32.50
January 1984 $0.41 $32.50
December 1983 $0.40 $32

FFBC

Price: $33.79

52 week price:
22.44
36.25

Forward Dividend Yield: 2.80%

Payout Ratio: 39.51%

Payout Ratio Range:
2.38%
760.58%

Dividend Per Share: 1.00 USD

Earnings Per Share: 2.69 USD

P/E Ratio: 12.62

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Country: United States

Volume: 208731

Market Capitalization: 3.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 43

DGR3: 1.45%

DGR5: 0.87%

DGR10: 2.38%

DGR20: 3.08%

Links: