NASDAQ:FFBC | Historical Stock Price | FIRST FINANCIAL BANCORP /OH/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-12-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.97$6.46$14.08$30.67$66.82$145.561983-12-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$4.21$4.213,075——
1985-12-30$4.24$4.240——
1985-12-27$4.24$4.240——
1985-12-26$4.24$4.240——
1985-12-24$4.24$4.240——
1985-12-23$4.24$4.240——
1985-12-20$4.24$4.240——
1985-12-19$4.24$4.240——
1985-12-18$4.24$4.240——
1985-12-17$4.24$4.240——
1985-12-16$4.24$4.240——
1985-12-13$4.24$4.240——
1985-12-12$4.24$4.242,050——
1985-12-11$4.24$4.240——
1985-12-10$4.24$4.244,099——
1985-12-09$4.20$4.200——
1985-12-06$4.20$4.200——
1985-12-05$4.20$4.200——
1985-12-04$4.20$4.202,050——
1985-12-03$4.05$4.055,124——
1985-12-02$4.00$4.000——
1985-11-29$4.00$4.000——
1985-11-27$4.00$4.000——
1985-11-26$4.00$4.000——
1985-11-25$4.00$4.000——
1985-11-22$4.00$4.000——
1985-11-21$4.00$4.000——
1985-11-20$4.00$4.002,050——
1985-11-19$4.20$4.200——
1985-11-18$4.20$4.200——
1985-11-15$4.20$4.202,050——
1985-11-14$4.20$4.2011,274——
1985-11-13$4.00$4.000——
1985-11-12$4.00$4.000——
1985-11-11$4.00$4.000——
1985-11-08$4.00$4.000——
1985-11-07$4.00$4.000——
1985-11-06$4.00$4.001,025——
1985-11-05$4.05$4.050——
1985-11-04$4.05$4.050——
1985-11-01$4.05$4.0516,398——
1985-10-31$4.00$4.0024,597——
1985-10-30$4.10$4.104,099——
1985-10-29$4.05$4.050——
1985-10-28$4.05$4.050——
1985-10-25$4.05$4.050——
1985-10-24$4.05$4.050——
1985-10-23$4.05$4.050——
1985-10-22$4.05$4.050——
1985-10-21$4.05$4.050——
1985-10-18$4.05$4.050——
1985-10-17$4.05$4.050——
1985-10-16$4.05$4.050——
1985-10-15$4.05$4.050——
1985-10-14$4.05$4.050——
1985-10-11$4.05$4.050——
1985-10-10$4.05$4.050——
1985-10-09$4.05$4.050——
1985-10-08$4.05$4.054,099——
1985-10-07$3.90$3.900——
1985-10-04$3.90$3.900——
1985-10-03$3.90$3.905,124——
1985-10-02$3.76$3.760——
1985-10-01$3.76$3.760——
1985-09-30$3.76$3.760——
1985-09-26$3.76$3.760——
1985-09-25$3.76$3.761,025——
1985-09-24$3.76$3.760——
1985-09-23$3.76$3.760——
1985-09-20$3.76$3.760——
1985-09-19$3.76$3.760——
1985-09-18$3.76$3.761,025——
1985-09-17$3.76$3.761,025——
1985-09-16$3.76$3.760——
1985-09-13$3.76$3.760——
1985-09-12$3.76$3.760——
1985-09-11$3.76$3.760——
1985-09-10$3.76$3.760——
1985-09-09$3.76$3.760——
1985-09-06$3.76$3.761,025——
1985-09-05$3.85$3.850——
1985-09-04$3.85$3.852,050——
1985-09-03$3.85$3.8522,547——
1985-08-30$3.76$3.7610,249——
1985-08-29$3.81$3.810——
1985-08-28$3.81$3.810——
1985-08-27$3.81$3.810——
1985-08-26$3.81$3.810——
1985-08-23$3.81$3.810——
1985-08-22$3.81$3.810——
1985-08-21$3.81$3.810——
1985-08-20$3.81$3.810——
1985-08-19$3.81$3.8115,373——
1985-08-16$3.71$3.710——
1985-08-15$3.71$3.710——
1985-08-14$3.71$3.710——
1985-08-13$3.71$3.710——
1985-08-12$3.71$3.710——
1985-08-09$3.71$3.710——
1985-08-08$3.71$3.710——
1985-08-07$3.71$3.715,124——
1985-08-06$3.85$3.850——
1985-08-05$3.85$3.853,075——
1985-08-02$3.66$3.668,199——
1985-08-01$3.71$3.710——
1985-07-31$3.71$3.710——
1985-07-30$3.71$3.710——
1985-07-29$3.71$3.710——
1985-07-26$3.71$3.710——
1985-07-25$3.71$3.710——
1985-07-24$3.71$3.710——
1985-07-23$3.71$3.710——
1985-07-22$3.71$3.710——
1985-07-19$3.71$3.710——
1985-07-18$3.71$3.710——
1985-07-17$3.71$3.710——
1985-07-16$3.71$3.710——
1985-07-15$3.71$3.711,025——
1985-07-12$3.71$3.710——
1985-07-11$3.71$3.710——
1985-07-10$3.71$3.710——
1985-07-09$3.71$3.710——
1985-07-08$3.71$3.710——
1985-07-05$3.71$3.710——
1985-07-03$3.71$3.710——
1985-07-02$3.71$3.716,149——
1985-07-01$3.61$3.610——
1985-06-28$3.61$3.610——
1985-06-27$3.61$3.610——
1985-06-26$3.61$3.610——
1985-06-25$3.61$3.612,050——
1985-06-24$3.61$3.610——
1985-06-21$3.61$3.610——
1985-06-20$3.61$3.614,099——
1985-06-19$3.61$3.614,099——
1985-06-18$3.61$3.616,149——
1985-06-17$3.63$3.630——
1985-06-14$3.63$3.6310,249——
1985-06-13$3.62$3.620——
1985-06-12$3.62$3.620——
1985-06-11$3.62$3.620——
1985-06-10$3.62$3.620——
1985-06-07$3.62$3.620——
1985-06-06$3.62$3.620——
1985-06-05$3.62$3.620——
1985-06-04$3.62$3.627,174——
1985-06-03$3.66$3.660——
1985-05-31$3.66$3.660——
1985-05-30$3.66$3.661,025——
1985-05-29$3.66$3.660——
1985-05-28$3.66$3.6619,473——
1985-05-24$3.66$3.660——
1985-05-23$3.66$3.660——
1985-05-22$3.66$3.664,099——
1985-05-21$3.51$3.510——
1985-05-20$3.51$3.510——
1985-05-17$3.51$3.510——
1985-05-16$3.51$3.510——
1985-05-15$3.51$3.510——
1985-05-14$3.51$3.5171,741——
1985-05-13$3.63$3.630——
1985-05-10$3.63$3.634,099——
1985-05-09$3.63$3.630——
1985-05-08$3.63$3.630——
1985-05-07$3.63$3.638,199——
1985-05-06$3.61$3.610——
1985-05-03$3.61$3.610——
1985-05-02$3.61$3.610——
1985-05-01$3.61$3.610——
1985-04-30$3.61$3.610——
1985-04-29$3.61$3.611,025——
1985-04-26$3.56$3.568,199——
1985-04-25$3.56$3.560——
1985-04-24$3.56$3.5613,323——
1985-04-23$3.61$3.610——
1985-04-22$3.61$3.613,075——
1985-04-19$3.51$3.5137,920——
1985-04-18$3.42$3.425,124——
1985-04-17$3.57$3.570——
1985-04-16$3.57$3.570——
1985-04-15$3.57$3.572,050——
1985-04-12$3.51$3.510——
1985-04-11$3.51$3.511,025——
1985-04-10$3.42$3.420——
1985-04-09$3.42$3.420——
1985-04-08$3.42$3.420——
1985-04-04$3.42$3.420——
1985-04-03$3.42$3.420——
1985-04-02$3.42$3.420——
1985-04-01$3.42$3.425,124——
1985-03-29$3.42$3.420——
1985-03-28$3.42$3.424,099——
1985-03-27$3.42$3.422,050——
1985-03-26$3.42$3.420——
1985-03-25$3.42$3.426,149——
1985-03-22$3.42$3.420——
1985-03-21$3.42$3.420——
1985-03-20$3.42$3.421,025——
1985-03-19$3.42$3.420——
1985-03-18$3.42$3.420——
1985-03-15$3.42$3.420——
1985-03-14$3.42$3.425,124——
1985-03-13$3.42$3.421,025——
1985-03-12$3.42$3.420——
1985-03-11$3.42$3.420——
1985-03-08$3.42$3.420——
1985-03-07$3.42$3.420——
1985-03-06$3.42$3.427,174——
1985-03-05$3.42$3.420——
1985-03-04$3.42$3.420——
1985-03-01$3.42$3.420——
1985-02-28$3.42$3.420——
1985-02-27$3.42$3.420——
1985-02-26$3.42$3.420——
1985-02-25$3.42$3.420——
1985-02-22$3.42$3.420——
1985-02-21$3.42$3.422,050——
1985-02-20$3.42$3.426,149——
1985-02-19$3.42$3.420——
1985-02-15$3.42$3.420——
1985-02-14$3.42$3.420——
1985-02-13$3.42$3.423,075——
1985-02-12$3.42$3.427,174——
1985-02-11$3.37$3.370——
1985-02-08$3.37$3.370——
1985-02-07$3.37$3.3725,622——
1985-02-06$3.32$3.324,099——
1985-02-05$3.32$3.320——
1985-02-04$3.32$3.3220,497——
1985-02-01$3.32$3.320——
1985-01-31$3.32$3.324,099——
1985-01-30$3.32$3.322,050——
1985-01-29$3.32$3.320——
1985-01-28$3.32$3.320——
1985-01-25$3.32$3.326,149——
1985-01-24$3.32$3.322,050——
1985-01-23$3.32$3.324,099——
1985-01-22$3.32$3.321,025——
1985-01-21$3.32$3.321,025——
1985-01-18$3.32$3.320——
1985-01-17$3.32$3.320——
1985-01-16$3.32$3.320——
1985-01-15$3.32$3.320——
1985-01-14$3.32$3.320——
1985-01-11$3.32$3.320——
1985-01-10$3.32$3.320——
1985-01-09$3.32$3.323,075——
1985-01-08$3.32$3.321,025——
1985-01-07$3.32$3.3283,014——
1985-01-04$3.32$3.320——
1985-01-03$3.32$3.320——
1985-01-02$3.32$3.320——