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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.62$35.52223,600——
2012-12-28$14.49$35.21151,400——
2012-12-27$14.53$35.30491,100——
2012-12-26$14.41$35.01414,100——
2012-12-24$14.28$34.7094,200——
2012-12-21$14.28$34.701,038,300——
2012-12-20$14.31$34.77259,500——
2012-12-19$14.28$34.70171,200——
2012-12-18$14.36$34.89227,000——
2012-12-17$14.32$34.79286,200——
2012-12-14$13.90$33.77147,900——
2012-12-13$14.08$34.21129,100——
2012-12-12$14.23$34.57164,100——
2012-12-11$14.37$34.91233,200——
2012-12-10$14.28$34.70194,000——
2012-12-07$14.22$34.55134,600——
2012-12-06$14.24$34.60208,000——
2012-12-05$14.24$34.60252,600——
2012-12-04$14.49$35.21382,700——
2012-12-03$14.40$34.99238,300——
2012-11-30$14.53$35.30356,800——
2012-11-29$14.56$35.38239,100——
2012-11-28$14.43$35.06188,300——
2012-11-27$14.72$35.08311,500——
2012-11-26$15.01$35.78143,800——
2012-11-23$14.98$35.7084,900——
2012-11-21$14.58$34.75102,900——
2012-11-20$14.72$35.08125,200——
2012-11-19$14.72$35.08181,700——
2012-11-16$14.30$34.08234,000——
2012-11-15$14.17$33.77181,600——
2012-11-14$14.27$34.01168,500——
2012-11-13$14.60$34.80134,700——
2012-11-12$14.88$35.4797,400——
2012-11-09$14.82$35.32109,600——
2012-11-08$14.76$35.18211,000——
2012-11-07$15.04$35.85169,200——
2012-11-06$15.79$37.64153,600——
2012-11-05$15.50$36.94187,200——
2012-11-02$15.36$36.61160,900——
2012-11-01$15.61$37.21241,100——
2012-10-31$15.70$37.42331,400——
2012-10-26$15.60$37.18700,200——
2012-10-25$16.44$39.1889,200——
2012-10-24$16.21$38.64106,000——
2012-10-23$16.30$38.85138,700——
2012-10-22$16.25$38.73127,200——
2012-10-19$16.16$38.52182,000——
2012-10-18$16.29$38.83126,500——
2012-10-17$16.47$39.26174,500——
2012-10-16$16.19$38.59260,400——
2012-10-15$16.40$39.09153,500——
2012-10-12$16.38$39.04151,700——
2012-10-11$16.87$40.21116,500——
2012-10-10$16.88$40.2399,300——
2012-10-09$16.71$39.83107,100——
2012-10-08$16.95$40.4089,600——
2012-10-05$16.94$40.38155,900——
2012-10-04$16.87$40.21209,300——
2012-10-03$16.71$39.83175,800——
2012-10-02$16.84$40.14221,900——
2012-10-01$16.91$40.30232,300——
2012-09-28$16.91$40.30187,900——
2012-09-27$17.12$40.81122,300——
2012-09-26$17.04$40.61178,200——
2012-09-25$17.19$40.97234,200——
2012-09-24$17.47$41.64176,800——
2012-09-21$17.26$41.14643,700——
2012-09-20$17.39$41.45149,600——
2012-09-19$17.41$41.50145,300——
2012-09-18$17.46$41.62186,300——
2012-09-17$17.46$41.62159,800——
2012-09-14$17.86$42.57245,200——
2012-09-13$17.46$41.62199,500——
2012-09-12$17.14$40.85132,600——
2012-09-11$17.11$40.7897,700——
2012-09-10$17.07$40.69166,800——
2012-09-07$17.17$40.92266,800——
2012-09-06$16.88$40.23357,600——
2012-09-05$16.64$39.66307,600——
2012-09-04$16.60$39.57178,600——
2012-08-31$16.28$38.80143,300——
2012-08-30$16.35$38.9762,200——
2012-08-29$16.49$39.30157,700——
2012-08-28$16.54$38.71162,600——
2012-08-27$16.53$38.68137,500——
2012-08-24$16.51$38.64107,100——
2012-08-23$16.48$38.57160,500——
2012-08-22$16.78$39.27196,000——
2012-08-21$16.80$39.32247,700——
2012-08-20$16.63$38.92171,800——
2012-08-17$16.51$38.64104,600——
2012-08-16$16.26$38.05116,800——
2012-08-15$16.15$37.79107,800——
2012-08-14$16.03$37.51299,800——
2012-08-13$16.25$38.03205,300——
2012-08-10$15.99$37.4281,800——
2012-08-09$16.03$37.51130,400——
2012-08-08$16.06$37.58152,200——
2012-08-07$16.06$37.58131,000——
2012-08-06$15.98$37.40142,300——
2012-08-03$16.01$37.47160,700——
2012-08-02$15.58$36.46150,000——
2012-08-01$15.73$36.81256,200——
2012-07-31$15.96$37.35208,000——
2012-07-30$15.88$37.16138,300——
2012-07-27$16.08$37.63265,200——
2012-07-26$15.87$37.14782,000——
2012-07-25$15.91$37.23173,200——
2012-07-24$16.21$37.94168,100——
2012-07-23$16.17$37.84118,500——
2012-07-20$16.31$38.17154,100——
2012-07-19$16.43$38.45106,500——
2012-07-18$16.77$39.25249,400——
2012-07-17$16.90$39.55121,200——
2012-07-16$16.71$39.11241,000——
2012-07-13$16.83$39.39150,900——
2012-07-12$16.52$38.66154,600——
2012-07-11$16.45$38.50133,000——
2012-07-10$16.30$38.15116,300——
2012-07-09$16.35$38.26182,600——
2012-07-06$16.44$38.47127,400——
2012-07-05$16.48$38.57142,400——
2012-07-03$16.51$38.64183,600——
2012-07-02$16.26$38.05217,600——
2012-06-29$15.98$37.40265,500——
2012-06-28$15.70$36.74154,500——
2012-06-27$15.53$36.34174,500——
2012-06-26$15.22$35.62114,200——
2012-06-25$15.13$35.41155,600——
2012-06-22$15.46$36.18368,900——
2012-06-21$15.35$35.92206,600——
2012-06-20$15.79$36.95137,400——
2012-06-19$15.88$37.16140,100——
2012-06-18$15.63$36.58123,200——
2012-06-15$15.76$36.88343,900——
2012-06-14$15.51$36.30131,600——
2012-06-13$15.37$35.97134,200——
2012-06-12$15.54$36.37191,600——
2012-06-11$15.38$35.99209,300——
2012-06-08$15.88$37.16180,000——
2012-06-07$15.62$36.55352,600——
2012-06-06$15.39$36.02248,800——
2012-06-05$15.02$35.15327,200——
2012-06-04$14.88$34.82293,600——
2012-06-01$14.92$34.92337,200——
2012-05-31$15.36$35.95466,800——
2012-05-30$15.39$36.02301,300——
2012-05-29$16.15$37.12281,600——
2012-05-25$16.21$37.25139,500——
2012-05-24$16.31$37.48142,900——
2012-05-23$16.08$36.96180,000——
2012-05-22$15.99$36.75281,000——
2012-05-21$15.89$36.52295,100——
2012-05-18$15.87$36.47227,600——
2012-05-17$16.00$36.77152,500——
2012-05-16$16.24$37.32109,100——
2012-05-15$16.37$37.62102,000——
2012-05-14$16.39$37.67160,400——
2012-05-11$16.58$38.10128,900——
2012-05-10$16.80$38.61180,000——
2012-05-09$16.49$37.90317,700——
2012-05-08$16.77$38.54293,500——
2012-05-07$16.92$38.89289,000——
2012-05-04$16.80$38.61362,600——
2012-05-03$16.92$38.89284,300——
2012-05-02$17.01$39.09217,400——
2012-05-01$16.96$38.98369,600——
2012-04-30$16.81$38.63278,000——
2012-04-27$16.94$38.93355,200——
2012-04-26$16.84$38.70314,600——
2012-04-25$17.10$39.30299,800——
2012-04-24$17.06$39.21209,300——
2012-04-23$16.78$38.56235,700——
2012-04-20$17.10$39.30205,200——
2012-04-19$16.80$38.61212,600——
2012-04-18$16.90$38.84244,500——
2012-04-17$17.22$39.58226,100——
2012-04-16$16.83$38.68169,700——
2012-04-13$16.51$37.94165,300——
2012-04-12$17.05$39.18155,400——
2012-04-11$16.83$38.68201,700——
2012-04-10$16.56$38.06210,800——
2012-04-09$16.86$38.75170,100——
2012-04-05$17.20$39.53103,700——
2012-04-04$17.34$39.85185,300——
2012-04-03$17.63$40.52252,700——
2012-04-02$17.70$40.68368,000——
2012-03-30$17.30$39.76245,800——
2012-03-29$17.31$39.78150,100——
2012-03-28$17.44$40.08174,200——
2012-03-27$17.17$39.46131,200——
2012-03-26$17.37$39.92156,300——
2012-03-23$16.95$38.95188,700——
2012-03-22$16.85$38.73137,000——
2012-03-21$17.20$39.5392,900——
2012-03-20$17.27$39.69205,600——
2012-03-19$17.37$39.92351,300——
2012-03-16$17.42$40.04521,900——
2012-03-15$17.21$39.55262,700——
2012-03-14$16.99$39.05208,600——
2012-03-13$17.06$39.21428,200——
2012-03-12$16.91$38.86120,100——
2012-03-09$17.08$39.25238,900——
2012-03-08$16.84$38.70282,500——
2012-03-07$16.52$37.97244,200——
2012-03-06$16.25$37.35370,200——
2012-03-05$16.46$37.83435,100——
2012-03-02$16.11$37.02403,500——
2012-03-01$16.33$37.53220,000——
2012-02-29$16.37$37.62228,800——
2012-02-28$16.83$37.97272,700——
2012-02-27$16.88$38.08241,700——
2012-02-24$16.81$37.92145,800——
2012-02-23$17.00$38.35149,800——
2012-02-22$16.77$37.83190,200——
2012-02-21$17.19$38.78200,500——
2012-02-17$17.39$39.23241,400——
2012-02-16$17.44$39.34348,400——
2012-02-15$17.11$38.60218,400——
2012-02-14$17.18$38.76132,100——
2012-02-13$17.30$39.03156,300——
2012-02-10$17.08$38.53119,900——
2012-02-09$17.47$39.41170,400——
2012-02-08$17.70$39.93177,800——
2012-02-07$17.68$39.88203,300——
2012-02-06$17.74$40.02575,000——
2012-02-03$18.28$41.24391,300——
2012-02-02$17.92$40.43224,600——
2012-02-01$17.89$40.36444,700——
2012-01-31$17.38$39.21274,000——
2012-01-30$17.40$39.25288,700——
2012-01-27$17.56$39.61230,200——
2012-01-26$17.55$39.59296,900——
2012-01-25$17.90$40.38268,700——
2012-01-24$17.80$40.15202,100——
2012-01-23$17.71$39.95133,000——
2012-01-20$17.93$40.45242,500——
2012-01-19$17.83$40.22136,200——
2012-01-18$17.86$40.29112,600——
2012-01-17$17.55$39.59229,700——
2012-01-13$17.74$40.02116,100——
2012-01-12$17.90$40.38163,900——
2012-01-11$17.79$40.13223,100——
2012-01-10$17.84$40.25247,500——
2012-01-09$17.47$39.41167,300——
2012-01-06$17.28$38.98175,800——
2012-01-05$17.42$39.30258,700——
2012-01-04$17.11$38.60151,600——
2012-01-03$17.24$38.89230,600——