FFBC | First Finl Banco | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

First Finl Banco (FFBC)

NASDAQ

$32.51+$0.005 (+0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$3.4B
Market Cap
29.68%
1-Year Change
Banks - Regional
Industry

1 Month
-3.64%

Low Price$32.02

High Price$34.11
3 Months
+3.09%

Low Price$31.21

High Price$35.89
1 Year
+29.68%

Low Price$22.46

High Price$35.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	32.87	32.91	32.22	32.50	-0.09%	719,326
09/10/2026	32.21	32.53	31.94	32.53	+0.99%	626,549
09/09/2026	32.40	32.60	32.11	32.21	-1.23%	792,460
09/08/2026	32.80	32.89	32.58	32.61	-1.12%	649,648
09/04/2026	32.73	33.16	32.72	32.98	+0.46%	613,504
09/03/2026	32.72	33.13	32.72	32.83	+0.49%	645,817
09/02/2026	32.16	32.92	32.13	32.67	+2.03%	814,375
09/01/2026	32.35	32.50	31.89	32.02	-1.08%	788,015
09/01/2026	$0.26 Dividend
08/31/2026	32.42	32.56	32.25	32.37	-0.58%	769,028
08/28/2026	32.49	32.63	32.34	32.56	+0.27%	958,172
08/27/2026	32.23	32.55	31.96	32.47	-0.12%	402,723
08/26/2026	32.57	32.64	32.32	32.51	+0.34%	588,137
08/25/2026	32.74	32.85	32.37	32.40	-0.85%	422,426
08/24/2026	32.84	33.06	32.32	32.68	-0.27%	443,763
08/21/2026	32.97	33.01	32.36	32.77	+0.24%	724,293
08/20/2026	32.59	32.85	32.45	32.69	+0.12%	626,328
08/19/2026	33.58	33.58	32.58	32.65	-2.60%	868,885
08/18/2026	33.96	33.98	33.40	33.52	-1.11%	698,309
08/17/2026	33.99	34.28	33.85	33.90	-0.61%	552,447
08/14/2026	33.94	34.24	33.94	34.11	+0.12%	456,959
08/13/2026	34.06	34.17	33.94	34.07	+0.76%	442,065
08/12/2026	33.81	33.95	33.59	33.81	+0.24%	727,328
08/11/2026	33.40	33.82	33.31	33.73	+1.16%	490,628
08/10/2026	33.26	33.54	33.04	33.34	-0.15%	538,328
08/07/2026	33.37	33.55	33.12	33.39	-0.36%	495,780
08/06/2026	34.35	34.41	33.48	33.51	-1.83%	808,074
08/05/2026	34.39	34.58	34.04	34.14	-0.32%	549,265
08/04/2026	33.88	34.50	33.70	34.24	+1.11%	835,450
08/03/2026	33.77	34.08	33.76	33.87	+0.92%	816,186
07/31/2026	33.59	33.81	33.27	33.56	+0.12%	941,244
07/30/2026	33.72	33.90	33.48	33.52	-0.09%	877,962
07/29/2026	33.33	33.75	33.30	33.55	+0.09%	1,171,160
07/28/2026	33.31	33.64	33.09	33.52	+0.63%	1,095,571
07/27/2026	33.71	33.89	33.30	33.31	-0.86%	997,519
07/24/2026	33.52	33.89	33.24	33.60	+0.24%	909,923
07/23/2026	33.29	33.53	32.92	33.52	-0.50%	1,889,278
07/22/2026	32.98	33.71	32.87	33.69	-4.79%	2,422,243
07/21/2026	35.08	35.47	34.78	35.39	+0.54%	1,485,848
07/21/2026	$0.80 Earnings
07/20/2026	35.39	35.50	34.98	35.20	-0.67%	892,682
07/17/2026	35.79	35.86	35.31	35.44	-1.27%	3,379,515
07/16/2026	34.59	35.96	34.59	35.89	+3.94%	1,480,486
07/15/2026	34.22	34.73	33.89	34.53	+1.69%	1,157,256
07/14/2026	34.19	34.33	33.80	33.96	-0.55%	810,184
07/13/2026	34.24	34.38	33.68	34.15	-0.15%	786,420
07/10/2026	33.74	34.24	33.74	34.20	+1.35%	763,893
07/09/2026	33.24	33.82	33.24	33.74	+1.95%	1,073,605
07/08/2026	34.00	34.00	32.85	33.09	-2.77%	1,162,320
07/07/2026	34.49	34.59	34.01	34.04	-0.92%	973,448
07/06/2026	33.98	34.49	33.98	34.35	+0.70%	847,395
07/02/2026	34.58	34.72	33.85	34.12	-0.81%	1,007,471
07/01/2026	33.73	34.42	32.98	34.39	+2.48%	1,374,662
06/30/2026	33.50	33.72	33.38	33.56	-0.21%	1,061,792
06/29/2026	33.28	33.64	33.05	33.63	+0.36%	1,113,118
06/26/2026	33.37	33.71	33.14	33.51	+0.87%	3,394,376
06/25/2026	32.66	33.23	32.39	33.22	+1.73%	888,174
06/24/2026	32.16	32.70	32.08	32.66	+1.39%	1,113,618
06/23/2026	31.75	32.31	31.66	32.21	+1.66%	741,041
06/22/2026	31.42	31.90	31.28	31.69	+1.04%	595,445
06/18/2026	31.40	31.77	31.12	31.36	+0.48%	1,723,370
06/17/2026	31.53	31.85	30.88	31.21	-1.35%	973,894
06/16/2026	31.86	31.98	31.44	31.64	+0.57%	746,984
06/15/2026	32.16	32.40	31.36	31.46	-1.83%	683,981
06/12/2026	31.65	32.05	31.65	32.04	+1.64%	612,335
06/11/2026	31.40	31.68	31.15	31.53	+0.73%	790,468
06/10/2026	31.33	31.48	31.14	31.30	+0.54%	845,667
06/09/2026	30.84	31.49	30.84	31.13	+1.82%	1,033,781
06/08/2026	30.74	30.96	30.54	30.57	-0.10%	825,784
06/05/2026	30.38	30.86	30.22	30.60	+1.02%	880,276
06/04/2026	30.02	30.43	29.81	30.30	+2.59%	1,555,168
06/03/2026	30.10	30.10	29.51	29.53	-2.27%	887,610
06/02/2026	29.66	30.37	29.66	30.22	+1.47%	981,115
06/01/2026	30.00	30.19	29.69	29.78	-1.61%	1,157,005
06/01/2026	$0.25 Dividend
05/29/2026	30.30	30.54	30.19	30.27	-0.26%	899,379
05/28/2026	30.54	30.57	29.88	30.35	+0.06%	592,133
05/27/2026	30.72	30.83	30.21	30.33	-1.06%	543,972
05/26/2026	30.28	30.73	30.28	30.65	+1.37%	821,827
05/22/2026	30.25	30.40	30.01	30.24	+0.16%	631,349
05/21/2026	29.81	30.24	29.73	30.19	+0.72%	971,458
05/20/2026	29.46	30.21	29.04	29.97	+2.04%	862,327
05/19/2026	29.28	29.55	29.03	29.37	-0.13%	635,331
05/18/2026	29.38	29.68	29.31	29.41	+0.78%	694,980
05/15/2026	29.59	29.64	29.06	29.18	-1.49%	905,032
05/14/2026	29.52	29.87	29.52	29.63	+1.18%	697,205
05/13/2026	29.39	29.52	29.10	29.28	-0.53%	907,780
05/12/2026	29.71	29.71	28.93	29.44	-0.63%	756,392
05/11/2026	30.26	30.26	29.53	29.63	-1.60%	877,816
05/08/2026	30.14	30.19	29.80	30.11	+0.56%	777,480
05/07/2026	30.17	30.44	29.91	29.94	-0.78%	729,387
05/06/2026	30.35	30.52	30.01	30.18	+0.76%	925,385
05/05/2026	29.57	30.09	29.52	29.95	+1.43%	579,915
05/04/2026	29.66	29.95	29.44	29.53	-1.32%	626,261
05/01/2026	29.82	30.16	29.42	29.92	+0.43%	662,415
04/30/2026	29.25	29.97	29.14	29.79	+1.24%	808,942
04/29/2026	30.13	30.31	29.31	29.43	-2.95%	662,123
04/28/2026	30.51	30.72	30.16	30.33	+0.23%	699,850
04/27/2026	30.15	30.50	30.09	30.26	+0.56%	811,548
04/24/2026	30.30	30.37	29.44	30.09	+2.41%	1,513,847