First Financial Bancorp. Stock Price History (NASDAQ:FFBC)

Add to My Stocks
$26.65 $0.3 (1.11%) FFBC stock closing price Mar 29, 2017 (Closing)

View and download First Financial Bancorp. stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with First Financial Bancorp. P/E ratio, and PS ratio. The First Financial Bancorp. stock price history chart shows that the stock price was at a low of 5.58 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2926.7527.0526.6526.6511509018.644.35
2017-03-2826.5527.0025.6526.9522103618.854.40
2017-03-2726.0026.6025.8526.5519289718.574.33
2017-03-2426.8027.0526.4026.6525012018.644.35
2017-03-2326.0526.8026.0026.5022052318.534.33
2017-03-2226.0526.3525.5026.0046184718.184.24
2017-03-2128.7028.7026.1826.2044357418.324.28
2017-03-2028.7028.8528.2528.5031636519.934.65
2017-03-1728.6028.9328.2028.7586152320.114.69
2017-03-1628.1028.7028.1028.6527446920.044.68
2017-03-1527.9028.3027.9028.0537114519.624.58
2017-03-1427.5528.0527.3527.9024360719.514.55
2017-03-1327.5027.8527.4027.8021432919.444.54
2017-03-1027.5527.7027.1027.5029757519.234.49
2017-03-0927.3027.6527.3027.4020594619.164.47
2017-03-0827.7027.8527.2027.2523106519.064.45
2017-03-0727.7028.0527.3527.4518136319.204.48
2017-03-0627.5527.7527.1527.7024323019.374.52
2017-03-0327.9028.2027.7027.8514780519.484.55
2017-03-0228.8528.8527.7027.7017017119.374.52
2017-03-0128.4528.9028.4528.9026776420.214.72
2017-02-2828.0528.2526.5627.7527637519.414.53
2017-02-2728.4028.5028.2028.4523828419.904.64
2017-02-2428.3028.4028.0528.4016951519.864.64
2017-02-2328.8028.8028.1528.6031864520.004.67
2017-02-2228.6528.9028.4528.6821739520.054.68
2017-02-2128.4528.7528.3528.7018749920.074.68
2017-02-1728.5028.5528.2028.4024721319.864.64
2017-02-1628.5028.6028.2028.5513722219.974.66
2017-02-1528.3028.5028.1028.4513831619.904.64
2017-02-1428.2028.5027.9028.4017127819.864.64
2017-02-1327.7028.2327.7028.2025458919.724.60
2017-02-1027.6027.6527.2527.6012503219.304.51
2017-02-0927.1027.5527.0027.3513559219.134.46
2017-02-0827.2527.2526.7026.9513621918.854.40
2017-02-0727.7027.7027.1527.4012522019.164.47
2017-02-0627.7527.9027.4527.6016447719.304.51
2017-02-0327.5527.9527.4027.9013454119.514.55
2017-02-0227.4527.5026.9327.2017108719.024.44
2017-02-0127.9028.2027.4527.6019230919.304.51
2017-01-3127.3527.6527.0527.5535680219.274.50
2017-01-3027.9527.9527.3027.4523140619.204.48
2017-01-2728.4528.4527.9028.1510298219.694.59
2017-01-2628.6028.7028.1528.3514585919.834.63
2017-01-2528.4028.8828.3528.7530203120.114.69
2017-01-2428.0528.3027.7528.2025439219.724.60
2017-01-2327.7027.9527.5527.9018594219.514.55
2017-01-2026.9528.0526.9527.7531932919.414.53
2017-01-1927.1527.2026.7526.8519117919.604.49
2017-01-1827.1027.3026.9027.1020602919.784.54
2017-01-1727.9028.0527.0027.0519217819.754.53
2017-01-160.000.000.0028.050N/AN/A
2017-01-1328.0028.4527.9128.0521128820.474.69
2017-01-1228.8028.8027.8027.9014529120.374.67
2017-01-1128.4528.8028.0528.8025603821.024.82
2017-01-1027.7028.5026.6028.4027170220.734.75
2017-01-0928.0028.1527.5527.7033637020.224.64
2017-01-0628.3528.7528.2028.2522200920.624.73
2017-01-0528.8028.9528.1028.2519288720.624.73
2017-01-0428.8029.1028.5028.9028147421.104.84
2017-01-0328.7029.0028.2328.6523923620.914.80
2017-01-020.000.000.0028.450N/AN/A
2016-12-3028.0028.5827.9528.4516584920.774.76
2016-12-2928.4528.7027.9528.1033328720.514.70
2016-12-2828.7528.7528.3828.457077120.774.76
2016-12-2728.5528.7028.4528.7021432720.954.80
2016-12-260.000.000.0028.550N/AN/A
2016-12-2328.6028.6028.3528.557896020.844.78
2016-12-2228.3528.8028.2028.4520385620.774.76
2016-12-2128.4028.7028.2528.5516346620.844.78
2016-12-2028.1028.6028.1028.5523357420.844.78
2016-12-1928.1528.4027.7528.0542483820.474.69
2016-12-1628.7529.0527.8527.95149512120.404.68
2016-12-1528.5029.1028.2528.6531769120.914.80
2016-12-1428.3028.6027.9528.2518560320.624.73
2016-12-1328.5028.6528.0528.4021433620.734.75
2016-12-1229.3029.8028.1028.2525809220.624.73
2016-12-0929.0529.4028.6029.3528465621.424.91
2016-12-0828.2029.2027.9329.0027911721.174.85
2016-12-0727.9528.2027.6328.0029089320.444.69
2016-12-0627.5028.0027.2527.8526601120.334.66
2016-12-0527.1527.5027.1527.4522374120.044.59
2016-12-0226.9027.3026.7026.8517905419.604.49
2016-12-0127.0527.3526.8527.0031298619.714.52
2016-11-3027.5027.5026.5026.8028864619.564.49
2016-11-2926.7527.4026.7027.3029846619.934.57
2016-11-2826.6027.1526.4026.6038518419.424.45
2016-11-2526.7026.7526.3026.709832419.494.47
2016-11-240.000.000.0026.700N/AN/A
Get more Data

First Financial Bancorp. Stock Chart

View FFBC PE ratio, PS ratio stocks charts and compare with peers.
FFBC Chart
Note: Compare First Financial Bancorp. stock price history with the index and industry peers.

First Financial Bancorp. Historical Prices: Past 5 years

Max Stock Price 29.35 Dec 09,2016
Min Stock Price 13.9 Dec 14,2012
Avg Stock Price 18.04

First Financial Bancorp. Historical PE ratio: Past 5 years

Max PE Ratio 21.94 Apr 01,2014
Min PE Ratio 11.78 Dec 14,2012
Avg PE Ratio 16.23

First Financial Bancorp. Historical PS ratio: Past 5 years

Max PS Ratio 4.91 Dec 09,2016
Min PS Ratio 1.95 Dec 14,2012
Avg PS Ratio 3.09

FFBC Industry Peers

Company Price Change (%)
Old National Bancorp (ONB)16.850.1 (0.59%)
First Interstate Bancsystem (FIBK)38.950.4 (1.02%)
Sb Financial (SBFG)16.870.34 (2.06%)
Civista Bancshares (CIVB)21.440.02 (0.09%)
Lcnb (LCNB)22.350.2 (0.9%)
Park National (PRK)103.930.95 (0.91%)
Farmers National Banc Corp. (FMNB)13.250.1 (0.75%)

First Financial Bancorp. historical quotes helps an investor analyze a company's history and do First Financial Bancorp. stock analysis . The price movement is easily depicted in the First Financial Bancorp. stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. FFBC saw a high of 27, and a low of 25.65 on last trading day. The company's P/S ratio was at a high of 4.91 on 09 Dec, 2016 according to our First Financial Bancorp. stock market history data. .