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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.53$57.99434,800——
2020-12-30$17.40$57.56259,200——
2020-12-29$17.28$57.17473,000——
2020-12-28$17.43$57.66881,700——
2020-12-24$17.40$57.56206,800——
2020-12-23$17.35$57.40392,500——
2020-12-22$16.75$55.41279,900——
2020-12-21$16.86$55.78363,300——
2020-12-18$17.06$56.441,591,500——
2020-12-17$17.24$57.03389,200——
2020-12-16$17.40$57.56380,900——
2020-12-15$17.67$58.46534,600——
2020-12-14$17.52$57.96379,200——
2020-12-11$17.41$57.60336,300——
2020-12-10$17.42$57.63325,800——
2020-12-09$17.37$57.47364,500——
2020-12-08$17.25$57.07301,700——
2020-12-07$17.21$56.94698,800——
2020-12-04$17.10$56.57242,700——
2020-12-03$16.64$55.05356,300——
2020-12-02$16.74$55.38460,700——
2020-12-01$16.43$54.36386,700——
2020-11-30$16.05$53.10405,600——
2020-11-27$16.99$55.45215,500——
2020-11-25$17.40$56.78412,700——
2020-11-24$17.77$57.99644,500——
2020-11-23$16.86$55.02500,300——
2020-11-20$16.77$54.73345,400——
2020-11-19$16.88$55.09366,900——
2020-11-18$16.80$54.83360,800——
2020-11-17$17.41$56.82599,900——
2020-11-16$17.37$56.69506,400——
2020-11-13$16.45$53.68355,700——
2020-11-12$16.04$52.35496,800——
2020-11-11$16.43$53.62319,500——
2020-11-10$17.06$55.68574,300——
2020-11-09$16.60$54.17795,800——
2020-11-06$14.01$45.72311,200——
2020-11-05$14.29$46.64455,400——
2020-11-04$13.86$45.23332,600——
2020-11-03$15.09$49.25403,900——
2020-11-02$14.61$47.68253,800——
2020-10-30$14.30$46.67348,300——
2020-10-29$14.06$45.88303,300——
2020-10-28$13.78$44.97306,600——
2020-10-27$14.27$46.57386,800——
2020-10-26$14.76$48.17414,100——
2020-10-23$14.50$47.32351,300——
2020-10-22$14.54$47.45617,800——
2020-10-21$13.85$45.20235,400——
2020-10-20$13.72$44.78506,900——
2020-10-19$13.41$43.76194,300——
2020-10-16$13.54$44.19200,000——
2020-10-15$13.65$44.55312,400——
2020-10-14$13.21$43.11284,000——
2020-10-13$13.50$44.06426,800——
2020-10-12$14.06$45.88298,100——
2020-10-09$13.69$44.68336,600——
2020-10-08$13.84$45.17259,300——
2020-10-07$13.60$44.38577,800——
2020-10-06$13.23$43.18738,400——
2020-10-05$13.11$42.78590,900——
2020-10-02$12.34$40.27349,000——
2020-10-01$12.07$39.39280,400——
2020-09-30$12.01$39.19444,700——
2020-09-29$11.85$38.67256,000——
2020-09-28$12.08$39.42357,500——
2020-09-25$11.70$38.18309,500——
2020-09-24$11.56$37.73603,200——
2020-09-23$11.40$37.20638,000——
2020-09-22$11.81$38.54688,700——
2020-09-21$12.12$39.55579,300——
2020-09-18$12.78$41.711,913,500——
2020-09-17$12.84$41.90484,200——
2020-09-16$12.98$42.36494,700——
2020-09-15$12.90$42.10372,400——
2020-09-14$13.12$42.82427,400——
2020-09-11$12.96$42.30326,500——
2020-09-10$13.00$42.43405,200——
2020-09-09$13.25$43.24399,300——
2020-09-08$13.38$43.67428,700——
2020-09-04$14.09$45.98398,200——
2020-09-03$13.91$45.40324,800——
2020-09-02$13.81$45.07285,800——
2020-09-01$13.78$44.97294,300——
2020-08-31$13.72$44.78571,400——
2020-08-28$14.19$45.56397,000——
2020-08-27$14.29$45.88396,000——
2020-08-26$14.09$45.24376,100——
2020-08-25$14.56$46.75290,200——
2020-08-24$14.67$47.10303,300——
2020-08-21$14.11$45.30229,400——
2020-08-20$14.16$45.46247,000——
2020-08-19$14.40$46.23285,500——
2020-08-18$14.27$45.82210,700——
2020-08-17$14.80$47.52271,200——
2020-08-14$14.88$47.77207,900——
2020-08-13$14.61$46.91244,800——
2020-08-12$15.05$48.32279,300——
2020-08-11$15.15$48.64342,700——
2020-08-10$14.91$47.87312,500——
2020-08-07$14.68$47.13311,200——
2020-08-06$13.83$44.40257,100——
2020-08-05$13.86$44.50540,500——
2020-08-04$13.51$43.38438,600——
2020-08-03$13.79$44.27377,800——
2020-07-31$13.92$44.69526,800——
2020-07-30$14.04$45.08240,000——
2020-07-29$14.26$45.78275,100——
2020-07-28$13.85$44.47234,000——
2020-07-27$13.80$44.31390,700——
2020-07-24$14.71$47.23561,500——
2020-07-23$14.21$45.62336,200——
2020-07-22$13.85$44.47270,400——
2020-07-21$14.21$45.62570,700——
2020-07-20$13.15$42.22376,100——
2020-07-17$13.45$43.18584,600——
2020-07-16$13.94$44.76506,200——
2020-07-15$13.85$44.47469,700——
2020-07-14$12.95$41.58432,100——
2020-07-13$13.16$42.25478,300——
2020-07-10$12.72$40.84345,600——
2020-07-09$12.14$38.98611,000——
2020-07-08$12.79$41.06573,300——
2020-07-07$12.85$41.26562,500——
2020-07-06$13.27$42.60506,000——
2020-07-02$13.11$42.09405,300——
2020-07-01$13.00$41.74336,200——
2020-06-30$13.89$44.60393,300——
2020-06-29$13.62$43.73413,800——
2020-06-26$12.80$41.10983,300——
2020-06-25$13.40$43.02517,200——
2020-06-24$12.79$41.06544,000——
2020-06-23$13.43$43.12447,300——
2020-06-22$13.68$43.92353,500——
2020-06-19$13.66$43.861,560,800——
2020-06-18$13.65$43.82395,900——
2020-06-17$13.43$43.12765,500——
2020-06-16$14.38$46.17635,200——
2020-06-15$13.59$43.63722,400——
2020-06-12$13.75$44.15592,400——
2020-06-11$13.35$42.86554,200——
2020-06-10$14.91$47.87707,000——
2020-06-09$15.79$50.70702,000——
2020-06-08$15.93$51.14720,300——
2020-06-05$15.65$50.25778,500——
2020-06-04$14.63$46.97878,100——
2020-06-03$13.98$44.88859,200——
2020-06-02$13.21$42.41460,200——
2020-06-01$13.43$43.12702,200——
2020-05-29$13.29$42.67778,600——
2020-05-28$14.04$44.34901,500——
2020-05-27$14.42$45.54776,000——
2020-05-26$13.02$41.12899,000——
2020-05-22$11.98$37.83509,200——
2020-05-21$12.41$39.19643,700——
2020-05-20$12.58$39.73994,700——
2020-05-19$11.54$36.44426,300——
2020-05-18$12.61$39.821,357,500——
2020-05-15$11.52$36.381,224,200——
2020-05-14$11.80$37.261,026,600——
2020-05-13$11.75$37.11627,600——
2020-05-12$12.67$40.01542,700——
2020-05-11$13.83$43.68495,000——
2020-05-08$14.48$45.73486,800——
2020-05-07$13.62$43.01443,600——
2020-05-06$13.58$42.89767,100——
2020-05-05$14.00$44.21454,300——
2020-05-04$14.52$45.85422,600——
2020-05-01$14.85$46.90410,500——
2020-04-30$15.38$48.57433,300——
2020-04-29$16.38$51.73524,100——
2020-04-28$15.15$47.84471,400——
2020-04-27$14.79$46.71550,400——
2020-04-24$13.79$43.55357,000——
2020-04-23$13.42$42.38478,300——
2020-04-22$13.01$41.09645,200——
2020-04-21$13.48$42.57587,900——
2020-04-20$13.85$43.74583,100——
2020-04-17$13.64$43.08684,400——
2020-04-16$13.10$41.37739,300——
2020-04-15$13.47$42.54543,100——
2020-04-14$14.40$45.48420,300——
2020-04-13$14.68$46.36484,700——
2020-04-09$15.64$49.39744,200——
2020-04-08$14.51$45.82711,800——
2020-04-07$14.05$44.37770,600——
2020-04-06$13.82$43.64774,800——
2020-04-03$13.58$42.89583,700——
2020-04-02$14.29$45.13764,800——
2020-04-01$13.85$43.74514,300——
2020-03-31$14.91$47.09647,600——
2020-03-30$15.12$47.75776,100——
2020-03-27$14.96$47.241,159,900——
2020-03-26$14.39$45.44842,500——
2020-03-25$13.51$42.66860,400——
2020-03-24$13.91$43.93698,700——
2020-03-23$12.67$40.01872,100——
2020-03-20$13.30$42.001,079,500——
2020-03-19$14.92$47.12852,100——
2020-03-18$13.03$41.15685,200——
2020-03-17$15.79$49.87705,900——
2020-03-16$14.00$44.21852,100——
2020-03-13$16.18$51.10740,300——
2020-03-12$14.37$45.38702,900——
2020-03-11$14.96$47.24578,200——
2020-03-10$16.32$51.54963,000——
2020-03-09$14.83$46.831,055,300——
2020-03-06$18.47$58.331,063,100——
2020-03-05$19.74$62.34758,900——
2020-03-04$21.02$66.38666,300——
2020-03-03$21.08$66.57487,400——
2020-03-02$21.79$68.81398,500——
2020-02-28$20.60$65.06609,900——
2020-02-27$21.78$68.06430,500——
2020-02-26$22.46$70.18344,500——
2020-02-25$22.69$70.90282,500——
2020-02-24$23.65$73.90219,500——
2020-02-21$24.52$76.62209,500——
2020-02-20$24.63$76.96238,500——
2020-02-19$24.43$76.34159,700——
2020-02-18$24.48$76.49166,900——
2020-02-14$24.74$77.30199,600——
2020-02-13$25.01$78.15175,500——
2020-02-12$24.92$77.87176,600——
2020-02-11$24.83$77.59171,800——
2020-02-10$24.61$76.90165,600——
2020-02-07$24.72$77.24168,800——
2020-02-06$25.18$78.68210,800——
2020-02-05$25.25$78.90496,100——
2020-02-04$24.90$77.80306,700——
2020-02-03$24.43$76.34484,200——
2020-01-31$24.04$75.12575,000——
2020-01-30$24.99$78.09327,300——
2020-01-29$24.62$76.93309,900——
2020-01-28$24.90$77.80288,100——
2020-01-27$24.85$77.65314,500——
2020-01-24$24.77$77.40396,300——
2020-01-23$24.85$77.65714,000——
2020-01-22$24.73$77.27342,900——
2020-01-21$24.84$77.62285,500——
2020-01-17$25.39$79.34288,600——
2020-01-16$25.23$78.84329,400——
2020-01-15$24.84$77.62209,100——
2020-01-14$24.98$78.05262,200——
2020-01-13$24.95$77.96196,900——
2020-01-10$24.76$77.37225,800——
2020-01-09$24.97$78.02192,600——
2020-01-08$25.05$78.27240,500——
2020-01-07$24.89$77.77196,800——
2020-01-06$25.35$79.21266,100——
2020-01-03$25.50$79.68403,500——
2020-01-02$25.52$79.74303,900——