First Financial Bancorp (FFBC) stock
FFBCNasdaqNational Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 16/304% above fair value
$32.56−0.15 (-0.46%)
Close on Nov 12, 2026Market cap $3.42BP/E 11.4Yield 3.01%
Price history
First Financial Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$32.56
-0.46% on the day
52-week range
$23.16 – $36.25
-10.2% from the high
Change over 52 weeks
+34.5%
From $24.20 on Nov 12, 2025
Average volume
909,826
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $32.74 | $32.74 | $32.41 | $32.56 | -0.46% | 508,881 |
| Nov 11, 2026 | $32.80 | $32.87 | $32.56 | $32.71 | -0.55% | 419,491 |
| Nov 10, 2026 | $32.98 | $33.13 | $32.53 | $32.89 | -0.36% | 560,637 |
| Nov 9, 2026 | $33.01 | $33.32 | $32.77 | $33.01 | +1.35% | 799,244 |
| Nov 6, 2026 | $32.35 | $32.70 | $32.18 | $32.57 | +0.22% | 825,840 |
| Nov 5, 2026 | $33.84 | $34.22 | $32.39 | $32.50 | -2.67% | 1,217,771 |
| Nov 4, 2026 | $33.59 | $33.93 | $33.07 | $33.39 | +2.05% | 1,248,209 |
| Nov 3, 2026 | $33.01 | $33.09 | $32.67 | $32.72 | -0.88% | 909,390 |
| Nov 2, 2026 | $32.69 | $33.29 | $32.44 | $33.01 | +2.04% | 1,134,053 |
| Oct 30, 2026 | $32.86 | $32.88 | $32.29 | $32.35 | -1.31% | 1,060,278 |
| Oct 29, 2026 | $33.00 | $33.20 | $32.63 | $32.78 | +0.34% | 1,211,765 |
| Oct 28, 2026 | $32.54 | $32.97 | $32.32 | $32.67 | +0.40% | 1,425,249 |
| Oct 27, 2026 | $32.90 | $32.90 | $32.37 | $32.54 | -0.40% | 697,407 |
| Oct 26, 2026 | $32.77 | $32.99 | $32.57 | $32.67 | +0.09% | 827,360 |
| Oct 23, 2026 | $32.20 | $32.85 | $32.02 | $32.64 | +0.52% | 1,033,444 |
| Oct 22, 2026 | $31.50 | $32.54 | $31.50 | $32.47 | +2.59% | 915,959 |
| Oct 21, 2026 | $31.95 | $31.98 | $31.42 | $31.65 | -0.61% | 638,167 |
| Oct 20, 2026 | $31.26 | $32.11 | $31.26 | $31.85 | +1.84% | 884,919 |
| Oct 19, 2026 | $31.40 | $31.49 | $31.19 | $31.27 | -0.67% | 623,689 |
| Oct 16, 2026 | $31.44 | $32.01 | $31.31 | $31.48 | +0.22% | 1,049,162 |
| Oct 15, 2026 | $31.04 | $31.43 | $30.82 | $31.41 | +2.01% | 1,040,561 |
| Oct 14, 2026 | $30.45 | $31.04 | $30.40 | $30.79 | -0.55% | 1,137,273 |
| Oct 13, 2026 | $31.35 | $31.35 | $30.81 | $30.96 | -0.48% | 817,612 |
| Oct 12, 2026 | $30.92 | $31.30 | $30.90 | $31.11 | +0.68% | 590,521 |
| Oct 9, 2026 | $31.06 | $31.07 | $30.81 | $30.90 | -0.96% | 559,880 |
| Oct 8, 2026 | $30.92 | $31.33 | $30.69 | $31.20 | +1.07% | 793,507 |
| Oct 7, 2026 | $30.88 | $31.19 | $30.66 | $30.87 | -1.59% | 710,375 |
| Oct 6, 2026 | $31.61 | $31.76 | $31.29 | $31.37 | -0.44% | 793,168 |
| Oct 5, 2026 | $31.81 | $31.85 | $31.35 | $31.51 | -1.13% | 791,431 |
| Oct 2, 2026 | $31.79 | $32.13 | $31.67 | $31.87 | +1.14% | 807,674 |
| Oct 1, 2026 | $31.08 | $31.56 | $30.61 | $31.51 | +0.61% | 894,103 |
| Sep 30, 2026 | $31.52 | $31.70 | $31.15 | $31.32 | -0.41% | 806,579 |
| Sep 29, 2026 | $31.97 | $32.10 | $31.38 | $31.45 | -1.47% | 808,875 |
| Sep 28, 2026 | $32.26 | $32.41 | $31.86 | $31.92 | -1.48% | 729,352 |
| Sep 25, 2026 | $32.15 | $32.68 | $32.07 | $32.40 | +2.69% | 1,813,272 |
| Sep 24, 2026 | $31.39 | $31.65 | $31.09 | $31.55 | +1.06% | 952,647 |
| Sep 23, 2026 | $31.35 | $31.59 | $31.19 | $31.22 | -0.35% | 1,023,964 |
| Sep 22, 2026 | $31.99 | $32.03 | $31.31 | $31.33 | -1.29% | 1,262,748 |
| Sep 21, 2026 | $32.11 | $32.24 | $31.71 | $31.74 | -1.09% | 727,628 |
| Sep 18, 2026 | $32.07 | $32.17 | $31.74 | $32.09 | -0.08% | 2,530,185 |
| Sep 17, 2026 | $32.48 | $32.52 | $32.09 | $32.12 | -0.20% | 659,504 |
| Sep 16, 2026 | $32.65 | $32.74 | $31.60 | $32.18 | -1.50% | 1,221,585 |
| Sep 15, 2026 | $32.69 | $33.04 | $32.55 | $32.67 | -0.21% | 752,364 |
| Sep 14, 2026 | $32.50 | $32.90 | $32.45 | $32.74 | +0.74% | 657,268 |
| Sep 11, 2026 | $32.87 | $32.91 | $32.22 | $32.50 | -0.09% | 719,327 |
| Sep 10, 2026 | $32.21 | $32.53 | $31.94 | $32.53 | +0.99% | 626,549 |
| Sep 9, 2026 | $32.40 | $32.60 | $32.11 | $32.21 | -1.23% | 792,460 |
| Sep 8, 2026 | $32.80 | $32.89 | $32.58 | $32.61 | -1.12% | 649,650 |
| Sep 4, 2026 | $32.73 | $33.16 | $32.72 | $32.98 | +0.46% | 613,504 |
| Sep 3, 2026 | $32.72 | $33.13 | $32.72 | $32.83 | +0.49% | 645,817 |
| Sep 2, 2026 | $32.16 | $32.92 | $32.13 | $32.67 | +2.03% | 814,375 |
| Sep 1, 2026 | $32.35 | $32.50 | $31.89 | $32.02 | -1.87% | 788,015 |
| Aug 31, 2026 | $32.68 | $32.82 | $32.51 | $32.63 | -0.58% | 768,881 |
| Aug 28, 2026 | $32.75 | $32.89 | $32.60 | $32.82 | +0.27% | 958,172 |
| Aug 27, 2026 | $32.49 | $32.81 | $32.22 | $32.73 | -0.12% | 402,723 |
| Aug 26, 2026 | $32.83 | $32.90 | $32.58 | $32.77 | +0.34% | 588,137 |
| Aug 25, 2026 | $33.00 | $33.11 | $32.64 | $32.66 | -0.85% | 422,426 |
| Aug 24, 2026 | $33.10 | $33.33 | $32.58 | $32.94 | -0.27% | 443,763 |
| Aug 21, 2026 | $33.23 | $33.28 | $32.62 | $33.03 | +0.24% | 724,293 |
| Aug 20, 2026 | $32.85 | $33.11 | $32.71 | $32.95 | +0.12% | 626,328 |
| Aug 19, 2026 | $33.85 | $33.85 | $32.84 | $32.91 | -2.60% | 868,885 |
| Aug 18, 2026 | $34.23 | $34.26 | $33.67 | $33.79 | -1.11% | 698,309 |
| Aug 17, 2026 | $34.26 | $34.56 | $34.12 | $34.17 | -0.61% | 552,447 |
| Aug 14, 2026 | $34.21 | $34.52 | $34.21 | $34.38 | +0.12% | 456,959 |
| Aug 13, 2026 | $34.33 | $34.44 | $34.21 | $34.34 | +0.76% | 442,065 |
| Aug 12, 2026 | $34.08 | $34.22 | $33.86 | $34.08 | +0.24% | 727,378 |
| Aug 11, 2026 | $33.67 | $34.09 | $33.58 | $34.00 | +1.16% | 490,628 |
| Aug 10, 2026 | $33.53 | $33.81 | $33.31 | $33.61 | -0.15% | 538,328 |
| Aug 7, 2026 | $33.64 | $33.82 | $33.39 | $33.66 | -0.36% | 495,780 |
| Aug 6, 2026 | $34.63 | $34.69 | $33.75 | $33.78 | -1.83% | 808,074 |
| Aug 5, 2026 | $34.67 | $34.86 | $34.31 | $34.41 | -0.32% | 549,267 |
| Aug 4, 2026 | $34.15 | $34.78 | $33.97 | $34.52 | +1.11% | 835,450 |
| Aug 3, 2026 | $34.04 | $34.35 | $34.03 | $34.14 | +0.92% | 816,186 |
| Jul 31, 2026 | $33.86 | $34.09 | $33.54 | $33.83 | +0.12% | 945,326 |
| Jul 30, 2026 | $33.99 | $34.17 | $33.75 | $33.79 | -0.09% | 877,962 |
| Jul 29, 2026 | $33.60 | $34.03 | $33.57 | $33.82 | +0.09% | 1,171,160 |
| Jul 28, 2026 | $33.58 | $33.91 | $33.35 | $33.79 | +0.63% | 1,095,571 |
| Jul 27, 2026 | $33.98 | $34.16 | $33.57 | $33.58 | -0.86% | 997,520 |
| Jul 24, 2026 | $33.79 | $34.16 | $33.51 | $33.87 | +0.24% | 909,923 |
| Jul 23, 2026 | $33.56 | $33.80 | $33.19 | $33.79 | -0.50% | 1,889,278 |
| Jul 22, 2026 | $33.24 | $33.98 | $33.13 | $33.96 | -4.79% | 2,422,243 |
| Jul 21, 2026 | $35.36 | $35.75 | $35.06 | $35.67 | +0.54% | 1,485,848 |
| Jul 20, 2026 | $35.67 | $35.79 | $35.26 | $35.48 | -0.67% | 892,682 |
| Jul 17, 2026 | $36.08 | $36.15 | $35.59 | $35.72 | -1.27% | 3,379,515 |
| Jul 16, 2026 | $34.87 | $36.25 | $34.87 | $36.18 | +3.94% | 1,480,486 |
| Jul 15, 2026 | $34.49 | $35.01 | $34.16 | $34.81 | +1.69% | 1,157,290 |
| Jul 14, 2026 | $34.46 | $34.61 | $34.08 | $34.23 | -0.55% | 818,435 |
| Jul 13, 2026 | $34.51 | $34.66 | $33.96 | $34.42 | -0.15% | 786,420 |
| Jul 10, 2026 | $34.01 | $34.52 | $34.01 | $34.47 | +1.35% | 763,893 |
| Jul 9, 2026 | $33.51 | $34.10 | $33.51 | $34.01 | +1.95% | 1,073,605 |
| Jul 8, 2026 | $34.27 | $34.27 | $33.12 | $33.36 | -2.77% | 1,162,320 |
| Jul 7, 2026 | $34.77 | $34.87 | $34.29 | $34.31 | -0.92% | 973,448 |
| Jul 6, 2026 | $34.25 | $34.77 | $34.25 | $34.63 | +0.70% | 847,395 |
| Jul 2, 2026 | $34.86 | $35.00 | $34.13 | $34.39 | -0.81% | 1,007,471 |
| Jul 1, 2026 | $34.00 | $34.70 | $33.24 | $34.67 | +2.48% | 1,375,026 |
| Jun 30, 2026 | $33.77 | $34.00 | $33.65 | $33.83 | -0.21% | 1,061,792 |
| Jun 29, 2026 | $33.55 | $33.91 | $33.32 | $33.90 | +0.36% | 1,113,118 |
| Jun 26, 2026 | $33.64 | $33.98 | $33.41 | $33.78 | +0.87% | 3,394,376 |
| Jun 25, 2026 | $32.92 | $33.50 | $32.66 | $33.49 | +1.73% | 888,174 |
| Jun 24, 2026 | $32.42 | $32.97 | $32.34 | $32.92 | +1.39% | 1,113,618 |
| Jun 23, 2026 | $32.01 | $32.57 | $31.91 | $32.47 | +1.66% | 741,041 |
| Jun 22, 2026 | $31.67 | $32.16 | $31.53 | $31.94 | +1.04% | 595,445 |
| Jun 18, 2026 | $31.65 | $32.03 | $31.37 | $31.61 | +0.48% | 1,723,370 |
| Jun 17, 2026 | $31.78 | $32.11 | $31.13 | $31.46 | -1.35% | 973,894 |
| Jun 16, 2026 | $32.12 | $32.24 | $31.69 | $31.89 | +0.57% | 746,984 |
| Jun 15, 2026 | $32.42 | $32.66 | $31.62 | $31.71 | -1.83% | 683,981 |
| Jun 12, 2026 | $31.90 | $32.31 | $31.90 | $32.30 | +1.64% | 612,335 |
| Jun 11, 2026 | $31.65 | $31.93 | $31.41 | $31.78 | +0.73% | 790,468 |
| Jun 10, 2026 | $31.58 | $31.73 | $31.39 | $31.55 | +0.54% | 845,667 |
| Jun 9, 2026 | $31.09 | $31.74 | $31.09 | $31.38 | +1.82% | 1,033,781 |
| Jun 8, 2026 | $30.99 | $31.21 | $30.79 | $30.82 | -0.10% | 825,784 |
| Jun 5, 2026 | $30.62 | $31.11 | $30.47 | $30.85 | +1.02% | 880,276 |
| Jun 4, 2026 | $30.26 | $30.67 | $30.05 | $30.54 | +2.59% | 1,555,168 |
| Jun 3, 2026 | $30.34 | $30.34 | $29.75 | $29.77 | -2.27% | 887,837 |
| Jun 2, 2026 | $29.90 | $30.61 | $29.90 | $30.46 | +1.47% | 981,101 |
| Jun 1, 2026 | $30.24 | $30.43 | $29.93 | $30.02 | -2.41% | 1,157,005 |
| May 29, 2026 | $30.79 | $31.04 | $30.68 | $30.76 | -0.26% | 899,379 |
| May 28, 2026 | $31.04 | $31.07 | $30.37 | $30.84 | +0.06% | 592,133 |
| May 27, 2026 | $31.22 | $31.33 | $30.71 | $30.82 | -1.06% | 543,972 |
| May 26, 2026 | $30.77 | $31.23 | $30.77 | $31.15 | +1.37% | 821,827 |
| May 22, 2026 | $30.74 | $30.90 | $30.50 | $30.73 | +0.16% | 631,349 |
| May 21, 2026 | $30.30 | $30.74 | $30.21 | $30.68 | +0.72% | 971,458 |
| May 20, 2026 | $29.94 | $30.70 | $29.51 | $30.46 | +2.04% | 862,327 |
| May 19, 2026 | $29.76 | $30.03 | $29.50 | $29.85 | -0.13% | 635,331 |
| May 18, 2026 | $29.86 | $30.16 | $29.79 | $29.89 | +0.78% | 694,980 |
| May 15, 2026 | $30.07 | $30.12 | $29.53 | $29.66 | -1.49% | 905,032 |
| May 14, 2026 | $30.00 | $30.36 | $30.00 | $30.11 | +1.18% | 697,205 |
| May 13, 2026 | $29.87 | $30.00 | $29.57 | $29.76 | -0.53% | 907,780 |
| May 12, 2026 | $30.19 | $30.19 | $29.40 | $29.92 | -0.63% | 756,392 |
| May 11, 2026 | $30.75 | $30.75 | $30.01 | $30.11 | -1.60% | 877,816 |
| May 8, 2026 | $30.63 | $30.68 | $30.29 | $30.60 | +0.56% | 777,480 |
| May 7, 2026 | $30.66 | $30.94 | $30.40 | $30.43 | -0.78% | 729,387 |
| May 6, 2026 | $30.84 | $31.02 | $30.50 | $30.67 | +0.76% | 925,385 |
| May 5, 2026 | $30.05 | $30.58 | $30.01 | $30.44 | +1.43% | 579,915 |
| May 4, 2026 | $30.14 | $30.44 | $29.92 | $30.01 | -1.32% | 626,261 |
| May 1, 2026 | $30.31 | $30.65 | $29.90 | $30.41 | +0.43% | 662,415 |
| Apr 30, 2026 | $29.73 | $30.46 | $29.61 | $30.28 | +1.24% | 808,942 |
| Apr 29, 2026 | $30.62 | $30.80 | $29.79 | $29.91 | -2.95% | 662,123 |
| Apr 28, 2026 | $31.01 | $31.22 | $30.65 | $30.82 | +0.23% | 699,850 |
| Apr 27, 2026 | $30.64 | $31.00 | $30.58 | $30.75 | +0.56% | 811,628 |
| Apr 24, 2026 | $30.79 | $30.86 | $29.92 | $30.58 | +2.41% | 1,513,847 |
| Apr 23, 2026 | $29.30 | $29.97 | $29.04 | $29.86 | +2.79% | 1,133,971 |
| Apr 22, 2026 | $29.34 | $29.42 | $28.97 | $29.05 | -0.62% | 480,246 |
| Apr 21, 2026 | $29.65 | $29.72 | $29.13 | $29.23 | -1.48% | 867,997 |
| Apr 20, 2026 | $29.47 | $30.12 | $29.40 | $29.67 | -0.30% | 595,596 |
| Apr 17, 2026 | $29.22 | $30.30 | $28.98 | $29.76 | +2.83% | 4,509,917 |
| Apr 16, 2026 | $28.91 | $29.05 | $28.82 | $28.94 | -0.52% | 874,273 |
| Apr 15, 2026 | $29.17 | $29.34 | $28.80 | $29.09 | -0.85% | 904,190 |
| Apr 14, 2026 | $29.38 | $29.47 | $29.06 | $29.34 | -0.54% | 448,460 |
| Apr 13, 2026 | $29.47 | $29.53 | $29.03 | $29.50 | +0.37% | 486,151 |
| Apr 10, 2026 | $29.80 | $29.80 | $29.31 | $29.39 | -1.54% | 630,317 |
| Apr 9, 2026 | $28.99 | $29.94 | $28.99 | $29.85 | +2.16% | 767,738 |
| Apr 8, 2026 | $29.24 | $29.61 | $29.17 | $29.22 | +2.74% | 1,097,401 |
| Apr 7, 2026 | $28.47 | $28.60 | $28.28 | $28.44 | -0.52% | 715,625 |
| Apr 6, 2026 | $28.06 | $28.61 | $27.88 | $28.59 | +1.82% | 560,025 |
| Apr 2, 2026 | $27.78 | $28.13 | $27.60 | $28.08 | +0.07% | 667,274 |
| Apr 1, 2026 | $27.82 | $28.41 | $27.78 | $28.06 | +0.65% | 758,418 |
| Mar 31, 2026 | $27.73 | $28.05 | $27.44 | $27.88 | +2.12% | 755,610 |
| Mar 30, 2026 | $27.52 | $27.52 | $27.20 | $27.30 | +0.18% | 624,146 |
| Mar 27, 2026 | $27.53 | $27.76 | $27.23 | $27.25 | -1.62% | 624,693 |
| Mar 26, 2026 | $27.35 | $27.77 | $27.35 | $27.70 | +0.22% | 609,877 |
| Mar 25, 2026 | $27.60 | $27.70 | $27.32 | $27.64 | +1.17% | 591,505 |
| Mar 24, 2026 | $26.85 | $27.65 | $26.85 | $27.32 | +0.92% | 699,966 |
| Mar 23, 2026 | $27.15 | $27.78 | $27.00 | $27.07 | +1.39% | 888,208 |
| Mar 20, 2026 | $26.87 | $26.87 | $26.47 | $26.70 | -0.07% | 2,689,671 |
| Mar 19, 2026 | $26.35 | $26.85 | $26.20 | $26.72 | +0.83% | 748,933 |
| Mar 18, 2026 | $26.76 | $26.94 | $26.45 | $26.50 | -1.27% | 1,018,607 |
| Mar 17, 2026 | $27.14 | $27.58 | $26.64 | $26.84 | -0.26% | 689,986 |
| Mar 16, 2026 | $27.25 | $27.41 | $26.90 | $26.91 | -0.04% | 755,636 |
| Mar 13, 2026 | $27.22 | $27.24 | $26.70 | $26.92 | -0.41% | 623,086 |
| Mar 12, 2026 | $26.41 | $27.07 | $26.22 | $27.03 | +0.30% | 727,439 |
| Mar 11, 2026 | $27.03 | $27.52 | $26.61 | $26.95 | -0.92% | 945,405 |
| Mar 10, 2026 | $26.92 | $27.83 | $26.71 | $27.20 | +0.29% | 922,324 |
| Mar 9, 2026 | $26.70 | $27.33 | $26.06 | $27.12 | -0.48% | 1,198,395 |
| Mar 6, 2026 | $27.02 | $27.28 | $26.57 | $27.25 | -1.80% | 651,268 |
| Mar 5, 2026 | $27.77 | $28.03 | $27.29 | $27.75 | -1.03% | 705,665 |
| Mar 4, 2026 | $27.97 | $28.49 | $27.76 | $28.04 | +0.07% | 727,439 |
| Mar 3, 2026 | $27.38 | $28.24 | $27.25 | $28.02 | -0.64% | 889,264 |
| Mar 2, 2026 | $27.54 | $28.40 | $27.19 | $28.20 | +0.46% | 991,699 |
| Feb 27, 2026 | $28.84 | $29.00 | $27.97 | $28.07 | -4.52% | 1,230,174 |
| Feb 26, 2026 | $29.56 | $30.08 | $29.10 | $29.40 | -0.03% | 498,529 |
| Feb 25, 2026 | $29.11 | $29.53 | $28.79 | $29.41 | +2.01% | 549,324 |
| Feb 24, 2026 | $28.77 | $29.06 | $28.40 | $28.83 | +0.07% | 623,727 |
| Feb 23, 2026 | $30.20 | $30.44 | $28.63 | $28.81 | -5.11% | 802,044 |
| Feb 20, 2026 | $29.97 | $30.36 | $29.59 | $30.36 | +1.34% | 587,575 |
| Feb 19, 2026 | $30.33 | $30.42 | $29.68 | $29.96 | -0.79% | 600,283 |
| Feb 18, 2026 | $30.39 | $31.06 | $30.05 | $30.20 | -0.82% | 510,039 |
| Feb 17, 2026 | $30.35 | $30.93 | $30.11 | $30.45 | +0.46% | 696,917 |
| Feb 13, 2026 | $30.14 | $30.56 | $29.78 | $30.31 | +0.40% | 606,578 |
| Feb 12, 2026 | $30.62 | $30.96 | $29.66 | $30.19 | -0.85% | 693,918 |
| Feb 11, 2026 | $31.00 | $31.38 | $30.16 | $30.45 | -1.17% | 613,370 |
| Feb 10, 2026 | $31.03 | $31.32 | $30.50 | $30.81 | -1.12% | 978,789 |
| Feb 9, 2026 | $30.73 | $31.36 | $30.31 | $31.16 | +0.84% | 847,727 |
| Feb 6, 2026 | $30.29 | $30.99 | $30.18 | $30.90 | +2.79% | 943,017 |
| Feb 5, 2026 | $30.11 | $30.55 | $29.26 | $30.06 | -0.20% | 848,032 |
| Feb 4, 2026 | $29.71 | $30.56 | $29.57 | $30.12 | +2.24% | 733,949 |
| Feb 3, 2026 | $29.17 | $29.94 | $29.01 | $29.46 | +0.99% | 1,111,253 |
| Feb 2, 2026 | $28.57 | $29.68 | $28.54 | $29.17 | +1.50% | 1,130,950 |
| Jan 30, 2026 | $28.76 | $28.90 | $28.37 | $28.74 | -0.21% | 2,344,045 |
| Jan 29, 2026 | $26.99 | $28.84 | $26.96 | $28.80 | +5.88% | 2,102,575 |
| Jan 28, 2026 | $27.33 | $27.72 | $27.17 | $27.20 | -0.33% | 1,872,876 |
| Jan 27, 2026 | $27.19 | $27.47 | $27.05 | $27.29 | +0.55% | 1,115,981 |
| Jan 26, 2026 | $26.90 | $27.26 | $26.66 | $27.14 | +1.12% | 1,038,522 |
| Jan 23, 2026 | $27.55 | $27.61 | $26.77 | $26.84 | -2.47% | 1,242,091 |
| Jan 22, 2026 | $27.69 | $28.02 | $27.39 | $27.52 | -0.58% | 919,067 |
| Jan 21, 2026 | $26.62 | $27.72 | $26.47 | $27.68 | +4.77% | 1,320,847 |
| Jan 20, 2026 | $26.22 | $26.70 | $26.22 | $26.42 | -0.86% | 1,075,284 |
| Jan 16, 2026 | $26.73 | $26.84 | $26.53 | $26.65 | -0.60% | 2,720,418 |
| Jan 15, 2026 | $25.93 | $26.87 | $25.93 | $26.81 | +3.31% | 1,247,570 |
| Jan 14, 2026 | $25.58 | $26.04 | $25.40 | $25.95 | +2.29% | 1,006,850 |
| Jan 13, 2026 | $25.61 | $25.74 | $25.31 | $25.37 | -0.43% | 490,397 |
| Jan 12, 2026 | $25.60 | $25.70 | $25.35 | $25.48 | -1.24% | 620,829 |
| Jan 9, 2026 | $26.09 | $26.27 | $25.73 | $25.80 | -1.11% | 437,800 |
| Jan 8, 2026 | $25.27 | $26.28 | $25.27 | $26.09 | +2.68% | 676,270 |
| Jan 7, 2026 | $25.60 | $25.64 | $25.20 | $25.41 | -0.55% | 667,144 |
| Jan 6, 2026 | $25.56 | $25.66 | $25.14 | $25.55 | -0.39% | 878,525 |
| Jan 5, 2026 | $24.98 | $26.03 | $24.90 | $25.65 | +2.23% | 1,284,354 |
| Jan 2, 2026 | $25.05 | $25.20 | $24.59 | $25.09 | +0.28% | 1,819,800 |
| Dec 31, 2025 | $25.30 | $25.36 | $25.01 | $25.02 | -0.91% | 1,244,464 |
| Dec 30, 2025 | $25.43 | $25.47 | $25.25 | $25.25 | -0.75% | 671,795 |
| Dec 29, 2025 | $25.72 | $25.92 | $25.31 | $25.44 | -1.09% | 591,715 |
| Dec 26, 2025 | $25.80 | $25.95 | $25.62 | $25.72 | -0.31% | 451,126 |
| Dec 24, 2025 | $25.76 | $25.88 | $25.62 | $25.80 | -0.12% | 266,894 |
| Dec 23, 2025 | $26.11 | $26.16 | $25.81 | $25.83 | -1.07% | 514,314 |
| Dec 22, 2025 | $26.22 | $26.56 | $26.01 | $26.11 | -0.72% | 539,044 |
| Dec 19, 2025 | $26.44 | $26.65 | $25.94 | $26.30 | -0.94% | 2,809,073 |
| Dec 18, 2025 | $26.77 | $26.88 | $26.46 | $26.55 | -0.34% | 741,642 |
| Dec 17, 2025 | $26.58 | $27.04 | $26.55 | $26.64 | +0.23% | 656,979 |
| Dec 16, 2025 | $27.07 | $27.10 | $26.41 | $26.58 | -1.48% | 556,700 |
| Dec 15, 2025 | $27.01 | $27.17 | $26.65 | $26.98 | +0.56% | 806,762 |
| Dec 12, 2025 | $27.13 | $27.17 | $26.70 | $26.83 | -0.56% | 694,213 |
| Dec 11, 2025 | $26.83 | $27.21 | $26.83 | $26.98 | +0.52% | 507,324 |
| Dec 10, 2025 | $25.97 | $26.94 | $25.96 | $26.84 | +3.15% | 1,221,556 |
| Dec 9, 2025 | $26.15 | $26.47 | $25.97 | $26.02 | -0.38% | 780,242 |
| Dec 8, 2025 | $25.86 | $26.31 | $25.77 | $26.12 | +1.40% | 994,462 |
| Dec 5, 2025 | $25.64 | $25.87 | $25.64 | $25.76 | -0.19% | 368,569 |
| Dec 4, 2025 | $25.59 | $25.87 | $25.59 | $25.81 | +0.90% | 477,196 |
| Dec 3, 2025 | $25.21 | $25.69 | $25.00 | $25.58 | +1.87% | 703,165 |
| Dec 2, 2025 | $25.06 | $25.31 | $24.90 | $25.11 | +0.52% | 619,101 |
| Dec 1, 2025 | $24.52 | $25.15 | $24.52 | $24.98 | +0.40% | 524,782 |
| Nov 28, 2025 | $25.02 | $25.12 | $24.80 | $24.88 | -0.72% | 299,281 |
| Nov 26, 2025 | $25.07 | $25.36 | $24.99 | $25.06 | -0.67% | 898,761 |
| Nov 25, 2025 | $24.47 | $25.44 | $24.41 | $25.23 | +3.83% | 648,140 |
| Nov 24, 2025 | $24.39 | $24.46 | $24.19 | $24.30 | -0.57% | 548,684 |
| Nov 21, 2025 | $23.78 | $24.76 | $23.76 | $24.44 | +3.21% | 687,157 |
| Nov 20, 2025 | $23.81 | $24.22 | $23.60 | $23.68 | +0.13% | 433,763 |
| Nov 19, 2025 | $23.52 | $23.74 | $23.42 | $23.65 | +0.47% | 352,360 |
| Nov 18, 2025 | $23.23 | $23.68 | $23.23 | $23.54 | +1.16% | 523,167 |
| Nov 17, 2025 | $24.09 | $24.13 | $23.16 | $23.27 | -3.68% | 454,189 |
| Nov 14, 2025 | $23.97 | $24.18 | $23.80 | $24.16 | -0.12% | 463,699 |
| Nov 13, 2025 | $24.24 | $24.44 | $24.04 | $24.19 | -0.04% | 446,756 |
| Nov 12, 2025 | $24.20 | $24.56 | $24.10 | $24.20 | +0.21% | 532,982 |
| Nov 11, 2025 | $24.22 | $24.26 | $24.07 | $24.15 | -0.08% | 279,720 |
| Nov 10, 2025 | $24.15 | $24.33 | $23.91 | $24.17 | +0.58% | 321,275 |
| Nov 7, 2025 | $23.71 | $24.05 | $23.51 | $24.03 | +1.61% | 403,141 |
| Nov 6, 2025 | $23.82 | $23.97 | $23.57 | $23.65 | -1.29% | 321,342 |
| Nov 5, 2025 | $23.65 | $24.06 | $23.54 | $23.96 | +1.61% | 396,712 |
| Nov 4, 2025 | $23.52 | $23.67 | $23.39 | $23.58 | -0.38% | 558,416 |
| Nov 3, 2025 | $23.37 | $24.17 | $23.06 | $23.67 | +1.11% | 577,197 |
| Oct 31, 2025 | $23.38 | $23.56 | $23.17 | $23.41 | – | 458,673 |
Seasonality
FFBC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 0.4% | -4.9% | -0.1% | -2.1% | 2.7% | 4.3% | -1.1% | -2.4% | 2.4% | 6.3% | 0.0% |
| Months up | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 9 of 10 | 5 of 9 |
| 2026 | 14.9% | -2.3% | 0.2% | 8.6% | 1.6% | 10.9% | 0.0% | -3.5% | -3.2% | 3.3% | 0.6% | |
| 2025 | 4.2% | -2.2% | -8.1% | -7.3% | 4.4% | 1.4% | -0.1% | 9.2% | -3.7% | -7.3% | 6.3% | 1.6% |
| 2024 | -5.6% | -2.2% | 3.3% | -1.4% | 0.9% | 0.7% | 23.1% | -2.4% | -4.7% | 1.4% | 15.4% | -8.2% |
| 2023 | 4.5% | -1.8% | -11.6% | -4.9% | -7.3% | 7.8% | 13.0% | -9.0% | -5.7% | -5.6% | 10.5% | 17.5% |
| 2022 | 3.4% | -1.6% | -6.2% | -11.3% | 3.7% | -7.5% | 15.2% | -2.4% | -2.3% | 23.7% | 2.3% | -8.3% |
| 2021 | 4.5% | 23.7% | 7.0% | 2.1% | 4.9% | -7.2% | -4.8% | 5.5% | -0.4% | 1.6% | -2.3% | 6.0% |
| 2020 | -5.5% | -13.4% | -27.6% | 3.2% | -12.2% | 4.5% | 0.2% | 0.2% | -12.5% | 19.1% | 13.8% | 9.2% |
| 2019 | 11.0% | 6.2% | -13.2% | 4.3% | -10.2% | 8.5% | 5.2% | -7.2% | 4.5% | -4.2% | 4.7% | 4.6% |
| 2018 | 8.2% | -3.9% | 7.9% | 5.5% | 2.2% | -2.5% | -1.0% | 4.1% | -5.4% | -11.9% | 7.5% | -15.0% |
| 2017 | -3.2% | 1.3% | -1.1% | 0.7% | -8.8% | 10.6% | -7.6% | -5.8% | 9.2% | 4.4% | 4.5% | -7.1% |
See a number that looks wrong?