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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$7.42$7.431,537——
1988-12-29$7.42$7.43512——
1988-12-28$7.90$7.925,124——
1988-12-27$7.64$7.650——
1988-12-23$7.64$7.6512,811——
1988-12-22$7.61$7.6213,323——
1988-12-21$7.90$7.927,687——
1988-12-20$7.61$7.6212,811——
1988-12-19$7.61$7.6216,910——
1988-12-16$7.66$7.670——
1988-12-15$7.66$7.670——
1988-12-14$7.66$7.672,050——
1988-12-13$7.81$7.820——
1988-12-12$7.81$7.820——
1988-12-09$7.81$7.82512——
1988-12-08$7.27$7.287,687——
1988-12-07$7.81$7.820——
1988-12-06$7.81$7.82512——
1988-12-05$7.81$7.820——
1988-12-02$7.81$7.810——
1988-12-01$7.81$7.811,025——
1988-11-30$8.49$8.490——
1988-11-29$8.49$8.490——
1988-11-28$8.49$8.494,099——
1988-11-25$8.20$8.202,562——
1988-11-23$7.61$7.611,025——
1988-11-22$7.42$7.420——
1988-11-21$7.42$7.421,025——
1988-11-18$7.90$7.900——
1988-11-17$7.90$7.901,025——
1988-11-16$7.71$7.711,537——
1988-11-15$7.42$7.420——
1988-11-14$7.42$7.420——
1988-11-11$7.42$7.420——
1988-11-10$7.42$7.42512——
1988-11-09$8.07$8.071,025——
1988-11-08$7.85$7.856,662——
1988-11-07$7.81$7.810——
1988-11-04$7.81$7.810——
1988-11-03$7.81$7.811,025——
1988-11-02$7.81$7.810——
1988-11-01$7.81$7.810——
1988-10-31$7.81$7.8110,249——
1988-10-28$7.71$7.710——
1988-10-27$7.71$7.711,537——
1988-10-26$7.71$7.710——
1988-10-25$7.71$7.712,050——
1988-10-24$7.71$7.710——
1988-10-21$7.71$7.710——
1988-10-20$7.71$7.711,537——
1988-10-19$7.81$7.812,562——
1988-10-18$7.66$7.663,587——
1988-10-17$7.71$7.710——
1988-10-14$7.71$7.715,124——
1988-10-13$7.42$7.42512——
1988-10-12$7.51$7.510——
1988-10-11$7.51$7.512,562——
1988-10-10$7.22$7.222,050——
1988-10-07$7.81$7.810——
1988-10-06$7.81$7.810——
1988-10-05$7.81$7.811,025——
1988-10-04$7.61$7.610——
1988-10-03$7.61$7.610——
1988-09-30$7.61$7.610——
1988-09-29$7.61$7.61512——
1988-09-28$7.03$7.033,075——
1988-09-27$7.56$7.5613,323——
1988-09-26$7.42$7.421,025——
1988-09-23$7.03$7.0317,935——
1988-09-22$7.22$7.223,587——
1988-09-21$7.56$7.5611,274——
1988-09-20$7.51$7.512,050——
1988-09-19$7.03$7.030——
1988-09-16$7.03$7.033,075——
1988-09-15$7.61$7.610——
1988-09-14$7.61$7.614,612——
1988-09-13$7.61$7.6160,980——
1988-09-12$7.71$7.710——
1988-09-09$7.71$7.710——
1988-09-08$7.71$7.710——
1988-09-07$7.71$7.710——
1988-09-06$7.71$7.7123,572——
1988-09-02$7.81$7.810——
1988-09-01$7.81$7.810——
1988-08-31$7.81$7.8111,786——
1988-08-30$7.42$7.4210,249——
1988-08-29$7.03$7.0310,249——
1988-08-26$7.81$7.813,075——
1988-08-25$7.22$7.2222,035——
1988-08-24$7.71$7.710——
1988-08-23$7.71$7.710——
1988-08-22$7.71$7.710——
1988-08-19$7.71$7.710——
1988-08-18$7.71$7.7124,084——
1988-08-17$7.12$7.1210,249——
1988-08-16$7.03$7.039,224——
1988-08-15$7.71$7.710——
1988-08-12$7.71$7.7122,035——
1988-08-11$7.03$7.031,025——
1988-08-10$7.22$7.221,537——
1988-08-09$7.42$7.4217,935——
1988-08-08$7.81$7.8115,885——
1988-08-05$7.03$7.030——
1988-08-04$7.03$7.032,050——
1988-08-03$7.03$7.030——
1988-08-02$7.03$7.031,025——
1988-08-01$7.03$7.031,025——
1988-07-29$7.81$7.81512——
1988-07-28$7.81$7.811,537——
1988-07-27$7.42$7.420——
1988-07-26$7.42$7.4224,597——
1988-07-25$7.61$7.6110,761——
1988-07-22$7.22$7.220——
1988-07-21$7.22$7.2210,761——
1988-07-20$7.03$7.033,075——
1988-07-19$7.71$7.710——
1988-07-18$7.71$7.7110,249——
1988-07-15$7.42$7.423,587——
1988-07-14$7.71$7.715,637——
1988-07-13$7.71$7.710——
1988-07-12$7.71$7.710——
1988-07-11$7.71$7.710——
1988-07-08$7.71$7.717,174——
1988-07-07$7.22$7.220——
1988-07-06$7.22$7.223,587——
1988-07-05$7.81$7.810——
1988-07-01$7.81$7.815,124——
1988-06-30$7.71$7.711,537——
1988-06-29$7.61$7.618,199——
1988-06-28$7.61$7.610——
1988-06-27$7.61$7.610——
1988-06-24$7.61$7.61512——
1988-06-23$7.03$7.030——
1988-06-22$7.03$7.03512——
1988-06-21$7.03$7.030——
1988-06-20$7.03$7.032,050——
1988-06-17$7.81$7.817,174——
1988-06-16$7.81$7.810——
1988-06-15$7.81$7.810——
1988-06-14$7.81$7.810——
1988-06-13$7.81$7.810——
1988-06-10$7.81$7.810——
1988-06-09$7.81$7.810——
1988-06-08$7.81$7.81512——
1988-06-07$7.71$7.710——
1988-06-06$7.71$7.710——
1988-06-03$7.71$7.710——
1988-06-02$7.71$7.714,612——
1988-06-01$7.42$7.422,562——
1988-05-31$7.03$7.030——
1988-05-27$7.03$7.030——
1988-05-26$7.03$7.030——
1988-05-25$7.03$7.030——
1988-05-24$7.03$7.032,050——
1988-05-23$7.42$7.420——
1988-05-20$7.42$7.420——
1988-05-19$7.42$7.4210,761——
1988-05-18$7.37$7.370——
1988-05-17$7.37$7.370——
1988-05-16$7.37$7.370——
1988-05-13$7.37$7.370——
1988-05-12$7.37$7.370——
1988-05-11$7.37$7.3715,885——
1988-05-10$7.07$7.070——
1988-05-09$7.07$7.071,537——
1988-05-06$6.93$6.930——
1988-05-05$6.93$6.930——
1988-05-04$6.93$6.930——
1988-05-03$6.93$6.930——
1988-05-02$6.93$6.932,050——
1988-04-29$7.32$7.320——
1988-04-28$7.32$7.320——
1988-04-27$7.32$7.320——
1988-04-26$7.32$7.320——
1988-04-25$7.32$7.320——
1988-04-22$7.32$7.320——
1988-04-21$7.32$7.320——
1988-04-20$7.32$7.322,050——
1988-04-19$7.32$7.321,025——
1988-04-18$7.32$7.3223,572——
1988-04-15$7.12$7.120——
1988-04-14$7.12$7.120——
1988-04-13$7.12$7.120——
1988-04-12$7.12$7.127,687——
1988-04-11$7.12$7.126,662——
1988-04-08$7.32$7.320——
1988-04-07$7.32$7.320——
1988-04-06$7.32$7.320——
1988-04-05$7.32$7.320——
1988-04-04$7.32$7.320——
1988-03-31$7.32$7.320——
1988-03-30$7.32$7.320——
1988-03-29$7.32$7.320——
1988-03-28$7.32$7.320——
1988-03-25$7.32$7.320——
1988-03-24$7.32$7.320——
1988-03-23$7.32$7.320——
1988-03-22$7.32$7.320——
1988-03-21$7.32$7.320——
1988-03-18$7.32$7.320——
1988-03-17$7.32$7.320——
1988-03-16$7.32$7.320——
1988-03-15$7.32$7.320——
1988-03-14$7.32$7.3210,249——
1988-03-11$7.42$7.420——
1988-03-10$7.42$7.420——
1988-03-09$7.42$7.420——
1988-03-08$7.42$7.420——
1988-03-07$7.42$7.420——
1988-03-04$7.42$7.420——
1988-03-03$7.42$7.42512——
1988-03-02$7.22$7.220——
1988-03-01$7.22$7.228,199——
1988-02-29$7.17$7.17512——
1988-02-26$7.22$7.220——
1988-02-25$7.22$7.22512——
1988-02-24$6.63$6.630——
1988-02-23$6.63$6.630——
1988-02-22$6.63$6.639,224——
1988-02-19$7.22$7.220——
1988-02-18$7.22$7.222,050——
1988-02-17$7.32$7.320——
1988-02-16$7.32$7.3217,423——
1988-02-12$7.07$7.070——
1988-02-11$7.07$7.070——
1988-02-10$7.07$7.071,025——
1988-02-09$7.17$7.170——
1988-02-08$7.17$7.170——
1988-02-05$7.17$7.170——
1988-02-04$7.17$7.171,025——
1988-02-03$7.07$7.070——
1988-02-02$7.07$7.070——
1988-02-01$7.07$7.070——
1988-01-29$7.07$7.070——
1988-01-28$7.07$7.070——
1988-01-27$7.07$7.070——
1988-01-26$7.07$7.070——
1988-01-25$7.07$7.070——
1988-01-22$7.07$7.07160,905——
1988-01-21$7.22$7.222,050——
1988-01-20$7.22$7.220——
1988-01-19$7.22$7.220——
1988-01-18$7.22$7.220——
1988-01-15$7.22$7.221,537——
1988-01-14$6.63$6.63512——
1988-01-13$7.22$7.220——
1988-01-12$7.22$7.220——
1988-01-11$7.22$7.221,025——
1988-01-08$7.22$7.220——
1988-01-07$7.22$7.223,587——
1988-01-06$7.22$7.223,075——
1988-01-05$7.12$7.126,662——
1988-01-04$7.22$7.2217,935——