First Financial Bancorp.
FFBCNASDAQFinancial Services● Active
$31.21
+$0.36(+1.17%)
Market Cap$3.3B
P/E Ratio—
52W High$31.38
52W Low$22.93
First Financial Bancorp.（FFBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ffbc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$31.38
Feb 11, 2026
-1.7% from here
5-Year Low5Y
$17.23
Oct 25, 2023
+79.0% from low
IPO Priceadj.
$3.12
Dec 21, 1983
+888.8% since IPO
1 Year Ago
$24.12
Jun 9, 2025
+27.9% in 1Y
5 Years Ago
$25.73
Jun 8, 2021
+19.9% in 5Y
10 Years Ago
$20.16
Jun 8, 2016
+53.0% in 10Y
Historical Price Data · FFBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $30.62 | $31.11 | $30.47 | $30.85 | $30.85 | 880K | +0.75% |
| Jun 4, 2026 | $30.26 | $30.67 | $30.05 | $30.54 | $30.54 | 1.6M | +0.93% |
| Jun 3, 2026 | $30.34 | $30.34 | $29.75 | $29.77 | $29.77 | 888K | -1.88% |
| Jun 2, 2026 | $29.90 | $30.61 | $29.90 | $30.46 | $30.46 | 981K | +1.87% |
| Jun 1, 2026 | $30.24 | $30.43 | $29.93 | $30.02 | $30.02 | 1.2M | -0.73% |
| May 29, 2026 | $30.79 | $31.04 | $30.68 | $30.76 | $30.76 | 899K | -0.10% |
| May 28, 2026 | $31.04 | $31.07 | $30.37 | $30.84 | $30.84 | 592K | -0.64% |
| May 27, 2026 | $31.22 | $31.33 | $30.71 | $30.82 | $30.82 | 544K | -1.28% |
| May 26, 2026 | $30.77 | $31.23 | $30.77 | $31.15 | $31.15 | 822K | +1.23% |
| May 22, 2026 | $30.74 | $30.90 | $30.50 | $30.73 | $30.73 | 631K | -0.03% |
| May 21, 2026 | $30.30 | $30.74 | $30.21 | $30.68 | $30.68 | 972K | +1.25% |
| May 20, 2026 | $29.94 | $30.70 | $29.51 | $30.46 | $30.46 | 862K | +1.74% |
| May 19, 2026 | $29.76 | $30.03 | $29.50 | $29.85 | $29.85 | 635K | +0.30% |
| May 18, 2026 | $29.86 | $30.16 | $29.79 | $29.89 | $29.89 | 695K | +0.10% |
| May 15, 2026 | $30.07 | $30.12 | $29.53 | $29.66 | $29.66 | 905K | -1.36% |
| May 14, 2026 | $30.00 | $30.36 | $30.00 | $30.11 | $30.11 | 697K | +0.37% |
| May 13, 2026 | $29.87 | $30.00 | $29.57 | $29.76 | $29.76 | 908K | -0.37% |
| May 12, 2026 | $30.19 | $30.19 | $29.40 | $29.92 | $29.92 | 756K | -0.89% |
| May 11, 2026 | $30.75 | $30.75 | $30.01 | $30.11 | $30.11 | 878K | -2.08% |
| May 8, 2026 | $30.63 | $30.68 | $30.29 | $30.60 | $30.60 | 778K | -0.10% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FFBC
Jan 1 → Dec 31 · 6 years2026+23.2%$25.05 → $30.85
+23.2%
2025-7.9%$27.16 → $25.02
-7.9%
2024+14.7%$23.43 → $26.88
+14.7%
2023-2.5%$24.36 → $23.75
-2.5%
2022-1.7%$24.64 → $24.23
-1.7%
2021-4.2%$25.46 → $24.38
-4.2%
Best Year2026 · +23.2%
Worst Year2025 · -7.9%
Positive Years2 / 6
Avg Annual Return+3.6%
6Y Total Return+21.2%
6Y CAGR~+3.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in FFBC?
If you invested $1,000 in FFBC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,530
Total Return+53.0%
CAGR~+4.3% / yr
Profit+$530
Based on Jun 8, 2016 · $20.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Financial Bancorp.（FFBC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $30.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FFBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FFBC 历史股价FMP 日线复权 OHLCV