FFBC
First Finl Banco (FFBC)
NASDAQ
$34.25-$0.18 (-0.51%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $3.6B
    Market Cap
  • 38.50%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.56%
    Low Price$31.46
    High Price$34.67
  • 3 Months
    +17.63%
    Low Price$28.94
    High Price$34.67
  • 1 Year
    +38.50%
    Low Price$23.26
    High Price$34.67
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
34.51
34.66
33.96
34.42
-0.15%
786,420
07/10/2026
34.01
34.52
34.01
34.47
+1.35%
763,893
07/09/2026
33.51
34.10
33.51
34.01
+1.95%
1,073,605
07/08/2026
34.27
34.27
33.12
33.36
-2.77%
1,162,320
07/07/2026
34.77
34.87
34.29
34.31
-0.92%
973,448
07/06/2026
34.25
34.77
34.25
34.63
+0.70%
847,395
07/02/2026
34.86
35.00
34.13
34.39
-0.81%
1,007,471
07/01/2026
34.00
34.70
33.24
34.67
+2.48%
1,374,662
06/30/2026
33.77
34.00
33.65
33.83
-0.21%
1,061,792
06/29/2026
33.55
33.91
33.32
33.90
+0.36%
1,113,118
06/26/2026
33.64
33.98
33.41
33.78
+0.87%
3,394,376
06/25/2026
32.92
33.50
32.66
33.49
+1.73%
888,174
06/24/2026
32.42
32.97
32.34
32.92
+1.39%
1,113,618
06/23/2026
32.01
32.57
31.91
32.47
+1.66%
741,041
06/22/2026
31.67
32.16
31.53
31.94
+1.04%
595,445
06/18/2026
31.65
32.03
31.37
31.61
+0.48%
1,723,370
06/17/2026
31.78
32.11
31.13
31.46
-1.35%
973,894
06/16/2026
32.12
32.24
31.69
31.89
+0.57%
746,984
06/15/2026
32.42
32.66
31.62
31.71
-1.83%
683,981
06/12/2026
31.90
32.31
31.90
32.30
+1.64%
612,335
06/11/2026
31.65
31.93
31.41
31.78
+0.73%
790,468
06/10/2026
31.58
31.73
31.39
31.55
+0.54%
845,667
06/09/2026
31.09
31.74
31.09
31.38
+1.82%
1,033,781
06/08/2026
30.99
31.21
30.79
30.82
-0.10%
825,784
06/05/2026
30.62
31.11
30.47
30.85
+1.02%
880,276
06/04/2026
30.26
30.67
30.05
30.54
+2.59%
1,555,168
06/03/2026
30.34
30.34
29.75
29.77
-2.27%
887,610
06/02/2026
29.90
30.61
29.90
30.46
+1.47%
981,115
06/01/2026
30.24
30.43
29.93
30.02
-1.61%
1,157,005
06/01/2026
$0.25 Dividend
05/29/2026
30.54
30.78
30.43
30.51
-0.26%
899,379
05/28/2026
30.79
30.82
30.12
30.59
+0.06%
592,133
05/27/2026
30.97
31.08
30.46
30.57
-1.06%
543,972
05/26/2026
30.52
30.98
30.52
30.90
+1.37%
821,827
05/22/2026
30.49
30.64
30.25
30.48
+0.16%
631,349
05/21/2026
30.05
30.49
29.96
30.43
+0.72%
971,458
05/20/2026
29.70
30.45
29.27
30.21
+2.04%
862,327
05/19/2026
29.52
29.79
29.26
29.61
-0.13%
635,331
05/18/2026
29.62
29.91
29.54
29.65
+0.78%
694,980
05/15/2026
29.83
29.88
29.29
29.42
-1.49%
905,032
05/14/2026
29.76
30.11
29.76
29.87
+1.18%
697,205
05/13/2026
29.63
29.76
29.33
29.52
-0.53%
907,780
05/12/2026
29.94
29.94
29.16
29.68
-0.63%
756,392
05/11/2026
30.50
30.50
29.77
29.87
-1.60%
877,816
05/08/2026
30.38
30.43
30.04
30.35
+0.56%
777,480
05/07/2026
30.41
30.69
30.15
30.18
-0.78%
729,387
05/06/2026
30.59
30.77
30.25
30.42
+0.76%
925,385
05/05/2026
29.81
30.33
29.76
30.19
+1.43%
579,915
05/04/2026
29.90
30.19
29.68
29.77
-1.32%
626,261
05/01/2026
30.06
30.40
29.65
30.16
+0.43%
662,415
04/30/2026
29.49
30.21
29.37
30.03
+1.24%
808,942
04/29/2026
30.37
30.55
29.55
29.67
-2.95%
662,123
04/28/2026
30.76
30.97
30.40
30.57
+0.23%
699,850
04/27/2026
30.39
30.74
30.33
30.50
+0.56%
811,548
04/24/2026
30.54
30.61
29.68
30.33
+2.41%
1,513,847
04/23/2026
29.06
29.73
28.80
29.62
+2.79%
1,133,971
04/23/2026
$0.77 Earnings
04/22/2026
29.10
29.18
28.73
28.81
-0.62%
480,246
04/21/2026
29.41
29.48
28.89
28.99
-1.48%
867,651
04/20/2026
29.23
29.88
29.17
29.43
-0.30%
595,558
04/17/2026
28.98
30.05
28.74
29.52
+2.83%
4,509,917
04/16/2026
28.68
28.81
28.59
28.70
-0.52%
874,273
04/15/2026
28.93
29.10
28.56
28.85
-0.85%
904,190
04/14/2026
29.14
29.23
28.82
29.10
-0.54%
448,460
04/13/2026
29.23
29.29
28.80
29.26
+0.37%
486,103
04/10/2026
29.56
29.56
29.07
29.15
-1.54%
629,814
04/09/2026
28.75
29.70
28.75
29.61
+2.16%
767,724
04/08/2026
29.00
29.36
28.93
28.98
+2.74%
1,097,401
04/07/2026
28.24
28.37
28.05
28.21
-0.52%
715,625
04/06/2026
27.83
28.38
27.65
28.36
+1.82%
560,025
04/02/2026
27.55
27.90
27.38
27.85
+0.07%
667,274
04/01/2026
27.59
28.18
27.55
27.83
+0.65%
758,418
03/31/2026
27.50
27.82
27.22
27.65
+2.12%
755,610
03/30/2026
27.30
27.30
26.98
27.08
+0.18%
624,146
03/27/2026
27.31
27.53
27.01
27.03
-1.62%
624,693
03/26/2026
27.13
27.54
27.13
27.47
+0.22%
609,877
03/25/2026
27.38
27.47
27.10
27.42
+1.17%
591,505
03/24/2026
26.63
27.43
26.63
27.10
+0.92%
699,966
03/23/2026
26.93
27.55
26.78
26.85
+1.39%
888,208
03/20/2026
26.65
26.65
26.25
26.48
-0.07%
2,688,811
03/19/2026
26.14
26.63
25.98
26.50
+0.83%
748,933
03/18/2026
26.54
26.72
26.24
26.28
-1.27%
1,018,607
03/17/2026
26.92
27.36
26.42
26.62
-0.26%
689,886
03/16/2026
27.03
27.19
26.68
26.69
-0.04%
755,636
03/13/2026
27.00
27.02
26.48
26.70
-0.41%
623,086
03/12/2026
26.20
26.85
26.01
26.81
+0.30%
727,439
03/11/2026
26.81
27.29
26.39
26.73
-0.92%
945,405
03/10/2026
26.70
27.60
26.49
26.98
+0.29%
922,324
03/09/2026
26.48
27.11
25.85
26.90
-0.48%
1,198,395
03/06/2026
26.80
27.06
26.35
27.03
-1.80%
651,268
03/05/2026
27.54
27.80
27.07
27.52
-1.03%
705,665
03/04/2026
27.74
28.26
27.53
27.81
+0.07%
727,439
03/03/2026
27.16
28.01
27.03
27.79
-0.64%
889,264
03/02/2026
27.32
28.17
26.97
27.97
+1.37%
991,699
03/02/2026
$0.25 Dividend
02/27/2026
28.35
28.51
27.50
27.59
-4.52%
1,230,174
02/26/2026
29.06
29.57
28.61
28.90
-0.03%
498,529
02/25/2026
28.62
29.03
28.30
28.91
+2.01%
549,324
02/24/2026
28.28
28.56
27.92
28.34
+0.07%
623,727
02/23/2026
29.69
29.92
28.14
28.32
-5.11%
802,044