FFBC | First Finl Banco | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

First Finl Banco (FFBC)

NASDAQ

$32.84+$0.20 (+0.61%)

Price as of Oct 23, 2026 7:30 PM EDT

$3.4B
Market Cap
40.35%
1-Year Change
Banks - Regional
Industry

1 Month
+4.55%

Low Price$30.79

High Price$32.64
3 Months
-2.63%

Low Price$30.79

High Price$34.24
1 Year
+40.35%

Low Price$22.47

High Price$35.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	32.20	32.85	32.02	32.64	+0.52%	1,033,444
10/22/2026	31.50	32.54	31.50	32.47	+2.59%	915,944
10/21/2026	31.95	31.98	31.42	31.65	-0.61%	637,707
10/20/2026	31.26	32.11	31.26	31.85	+1.84%	884,919
10/19/2026	31.40	31.49	31.19	31.27	-0.67%	623,689
10/16/2026	31.44	32.01	31.31	31.48	+0.22%	1,049,162
10/15/2026	31.04	31.43	30.82	31.41	+2.01%	1,040,561
10/14/2026	30.45	31.04	30.40	30.79	-0.55%	1,137,072
10/13/2026	31.35	31.35	30.81	30.96	-0.48%	818,296
10/12/2026	30.92	31.30	30.90	31.11	+0.68%	590,521
10/09/2026	31.06	31.07	30.81	30.90	-0.96%	559,880
10/08/2026	30.92	31.33	30.69	31.20	+1.07%	793,507
10/07/2026	30.88	31.19	30.66	30.87	-1.59%	710,375
10/06/2026	31.61	31.76	31.29	31.37	-0.44%	793,168
10/05/2026	31.81	31.85	31.35	31.51	-1.13%	791,431
10/02/2026	31.79	32.13	31.67	31.87	+1.14%	821,048
10/01/2026	31.08	31.56	30.61	31.51	+0.61%	894,103
09/30/2026	31.52	31.70	31.15	31.32	-0.41%	806,579
09/29/2026	31.97	32.10	31.38	31.45	-1.47%	808,855
09/28/2026	32.26	32.41	31.86	31.92	-1.48%	729,352
09/25/2026	32.15	32.68	32.07	32.40	+2.69%	1,813,272
09/24/2026	31.39	31.65	31.09	31.55	+1.06%	952,647
09/23/2026	31.35	31.59	31.19	31.22	-0.35%	1,024,067
09/22/2026	31.99	32.03	31.31	31.33	-1.29%	1,262,748
09/21/2026	32.11	32.24	31.71	31.74	-1.09%	727,623
09/18/2026	32.07	32.17	31.74	32.09	-0.08%	2,530,185
09/17/2026	32.48	32.52	32.09	32.12	-0.20%	659,504
09/16/2026	32.65	32.74	31.60	32.18	-1.50%	1,221,585
09/15/2026	32.69	33.04	32.55	32.67	-0.21%	752,364
09/14/2026	32.50	32.90	32.45	32.74	+0.74%	657,267
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