FFIN | First Finl Banks | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

First Finl Banks (FFIN)

NASDAQ

$32.16+$0.41 (+1.28%)

Price as of Oct 02, 2026 4:18 PM EDT

$4.6B
Market Cap
-2.40%
1-Year Change
Banks - Regional
Industry

1 Month
-1.96%

Low Price$31.73

High Price$33.63
3 Months
-9.84%

Low Price$31.73

High Price$36.26
1 Year
-2.40%

Low Price$28.21

High Price$36.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	31.56	32.13	31.05	31.75	+0.03%	1,062,806
09/30/2026	31.77	32.10	31.40	31.74	+0.03%	1,039,547
09/29/2026	32.03	32.19	31.54	31.73	-1.00%	1,068,231
09/28/2026	32.31	32.36	31.93	32.05	-1.23%	780,954
09/25/2026	32.18	32.59	32.18	32.45	+0.87%	844,847
09/24/2026	32.14	32.23	31.67	32.17	+0.78%	836,702
09/23/2026	32.31	32.43	31.92	31.92	-1.21%	772,975
09/22/2026	33.27	33.27	32.26	32.31	-1.31%	1,158,375
09/21/2026	32.88	33.11	32.69	32.74	-0.21%	508,534
09/18/2026	32.84	32.93	32.52	32.81	-0.09%	1,543,066
09/17/2026	33.66	33.66	32.84	32.84	-1.44%	630,989
09/16/2026	33.51	33.72	32.63	33.32	-0.92%	1,256,387
09/15/2026	33.25	33.65	33.25	33.63	+1.11%	931,263
09/14/2026	32.97	33.44	32.85	33.26	+0.97%	827,491
09/14/2026	$0.22 Dividend
09/11/2026	33.16	33.23	32.61	32.94	+0.30%	675,339
09/10/2026	32.46	32.86	32.11	32.84	+1.13%	620,562
09/09/2026	32.44	32.76	32.30	32.47	-1.27%	641,324
09/08/2026	33.00	33.19	32.83	32.89	-0.99%	589,765
09/04/2026	32.89	33.43	32.89	33.22	+0.30%	431,008
09/03/2026	33.14	33.45	32.96	33.12	+0.36%	501,804
09/02/2026	32.55	33.30	32.55	33.00	+1.90%	776,311
09/01/2026	32.97	33.08	32.34	32.38	-1.90%	545,555
08/31/2026	33.14	33.14	32.84	33.01	-0.48%	605,896
08/28/2026	32.97	33.28	32.86	33.17	+0.97%	635,198
08/27/2026	33.12	33.43	32.63	32.85	-1.78%	567,255
08/26/2026	33.63	33.75	33.34	33.45	-0.12%	499,691
08/25/2026	33.74	33.85	33.31	33.49	-0.74%	543,003
08/24/2026	33.98	34.28	33.69	33.73	-0.50%	521,785
08/21/2026	34.24	34.46	33.75	33.90	-0.29%	760,473
08/20/2026	33.81	34.17	33.65	34.00	+0.32%	789,468
08/19/2026	34.55	34.55	33.74	33.89	-1.47%	721,755
08/18/2026	34.70	34.70	34.24	34.40	-0.66%	580,869
08/17/2026	34.87	35.10	34.58	34.63	-1.19%	762,277
08/14/2026	34.79	35.13	34.72	35.05	+0.43%	517,384
08/13/2026	34.91	35.09	34.82	34.90	+0.52%	478,306
08/12/2026	34.53	34.81	34.45	34.72	+0.43%	547,567
08/11/2026	34.22	34.73	34.22	34.57	+1.25%	571,239
08/10/2026	34.32	34.46	33.97	34.14	-0.87%	596,107
08/07/2026	34.29	34.53	34.12	34.44	-0.12%	593,270
08/06/2026	35.32	35.38	34.45	34.48	-1.70%	478,079
08/05/2026	35.52	35.52	34.98	35.08	-0.62%	689,039
08/04/2026	35.17	35.47	34.97	35.29	+0.31%	774,309
08/03/2026	35.19	35.51	34.97	35.19	+0.80%	777,533
07/31/2026	35.03	35.06	34.52	34.91	+0.63%	811,162
07/30/2026	35.08	35.33	34.67	34.69	-0.91%	632,673
07/29/2026	34.80	35.24	34.78	35.01	+0.09%	852,884
07/28/2026	34.61	35.04	34.51	34.98	+2.24%	905,382
07/27/2026	34.62	34.78	34.19	34.21	-0.69%	576,860
07/24/2026	34.44	34.89	34.28	34.45	+0.52%	677,556
07/23/2026	34.25	34.29	33.71	34.27	-0.52%	848,947
07/22/2026	34.63	34.63	34.20	34.45	-0.29%	727,918
07/21/2026	34.43	34.71	34.10	34.55	-0.29%	878,845
07/20/2026	35.09	35.11	34.36	34.65	-1.25%	817,333
07/17/2026	36.05	36.12	34.93	35.09	-3.23%	1,291,885
07/16/2026	35.12	36.28	34.91	36.26	+3.63%	1,143,044
07/16/2026	$0.50 Earnings
07/15/2026	34.51	35.18	34.50	34.99	+1.67%	795,233
07/14/2026	34.46	34.64	34.18	34.41	-0.23%	671,770
07/13/2026	34.47	34.63	34.27	34.49	+0.46%	657,139
07/10/2026	34.51	34.61	34.06	34.33	-0.20%	621,778
07/09/2026	33.77	34.51	33.77	34.40	+1.91%	693,082
07/08/2026	34.02	34.35	33.68	33.75	-1.99%	1,008,267
07/07/2026	34.68	34.95	34.41	34.44	-0.23%	726,053
07/06/2026	34.57	34.86	34.44	34.52	-0.37%	587,952
07/02/2026	35.44	35.53	34.42	34.65	-1.61%	947,812
07/01/2026	34.44	35.34	34.27	35.21	+2.46%	992,930
06/30/2026	34.25	34.59	33.99	34.37	+0.35%	935,802
06/29/2026	34.74	34.89	34.06	34.25	-2.16%	1,219,169
06/26/2026	34.91	35.19	34.72	35.01	+0.86%	4,501,246
06/25/2026	34.07	35.08	33.47	34.71	+2.64%	1,300,164
06/24/2026	33.29	33.88	33.29	33.81	+1.61%	1,127,676
06/23/2026	32.78	33.35	32.65	33.28	+1.24%	881,087
06/22/2026	32.55	33.17	32.55	32.87	+0.95%	662,694
06/18/2026	32.64	32.87	32.47	32.56	+0.64%	1,976,992
06/17/2026	32.98	33.26	32.06	32.35	-2.46%	1,163,795
06/16/2026	33.19	33.44	33.02	33.17	+0.12%	942,926
06/15/2026	33.57	33.85	32.89	33.13	-0.89%	897,478
06/12/2026	32.94	33.44	32.94	33.43	+1.72%	665,767
06/12/2026	$0.22 Dividend
06/11/2026	33.01	33.05	32.53	32.86	+0.27%	768,349
06/10/2026	32.90	33.18	32.61	32.77	+0.27%	1,115,223
06/09/2026	32.47	33.27	32.47	32.68	+1.35%	976,217
06/08/2026	32.15	32.50	32.11	32.25	+0.62%	761,831
06/05/2026	32.00	32.34	31.93	32.05	+0.40%	878,462
06/04/2026	31.69	32.32	31.61	31.92	+2.02%	1,258,295
06/03/2026	31.98	32.00	31.28	31.29	-2.85%	906,239
06/02/2026	31.60	32.43	31.51	32.21	+1.46%	906,386
06/01/2026	31.99	32.07	31.35	31.75	-1.56%	985,792
05/29/2026	32.10	32.40	32.03	32.25	-0.06%	838,227
05/28/2026	31.87	32.29	31.69	32.27	+0.71%	712,971
05/27/2026	32.37	32.43	31.87	32.04	-0.52%	738,651
05/26/2026	31.86	32.31	31.86	32.21	+1.24%	775,662
05/22/2026	31.82	32.25	31.58	31.81	+0.16%	577,986
05/21/2026	31.44	31.86	31.18	31.77	+0.28%	650,396
05/20/2026	31.12	31.89	31.01	31.68	+1.55%	782,448
05/19/2026	31.26	31.29	30.86	31.19	-0.44%	544,846
05/18/2026	30.79	31.46	30.65	31.33	+2.09%	648,757
05/15/2026	30.99	31.23	30.48	30.69	-0.96%	993,034
05/14/2026	31.15	31.48	30.93	30.99	+0.29%	692,799