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

Add to My Stocks
$26.85 $0.15 (0.56%) FFBC stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download First Financial Bancorp. stock price data here. Daily open, high, low, and end of day closing price for the company, along with First Financial Bancorp. price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 27.3 on 29 Nov, 2016 as seen from First Financial Bancorp. stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2526.7026.7526.3026.709832419.494.47
2016-11-2326.3526.7526.1526.7024889219.494.47
2016-11-2225.8526.3525.7026.3522426319.234.41
2016-11-2125.8525.8525.2525.6518513018.724.29
2016-11-1825.5525.8025.2025.7043932818.764.30
2016-11-1725.2525.6525.1525.4522692318.584.26
2016-11-1624.9025.1524.6025.1524062418.364.21
2016-11-1524.5025.0524.2025.0019219618.254.18
2016-11-1424.5025.4024.1524.7540855618.074.14
2016-11-1123.2024.6023.1024.4556503817.854.09
2016-11-1022.6023.5522.2023.2570903516.973.89
2016-11-0921.8522.6321.6022.2056024116.203.71
2016-11-0821.6021.7021.2521.6510074315.803.62
2016-11-0721.7021.8521.5021.7520829315.883.64
2016-11-0421.3021.6521.2021.3014708315.553.56
2016-11-0321.3521.4521.1521.2514239915.513.56
2016-11-0221.1021.4020.9521.2026837415.473.55
2016-11-0121.6021.6521.0021.2013680315.473.55
2016-10-3121.4021.6521.2021.5029410715.693.60
2016-10-2821.5521.7021.2021.3511041515.583.57
2016-10-2721.6521.7521.5021.6024722415.773.61
2016-10-2621.4521.7021.3521.4024489215.623.58
2016-10-2521.6521.9521.5521.6024659615.773.61
2016-10-2421.8521.8521.4521.7527034615.883.64
2016-10-2120.8021.7520.5521.6021707115.773.61
2016-10-2021.4021.6021.2521.4819197916.523.60
2016-10-1921.5521.7021.3521.5017967916.543.61
2016-10-1821.3521.4021.1021.4013462716.463.59
2016-10-1720.9521.2520.9521.1010650916.233.54
2016-10-1421.2521.3021.0021.1025057716.233.54
2016-10-1321.4021.4021.0521.0519692016.193.53
2016-10-1221.3521.7021.3021.5523182616.583.61
2016-10-1121.6021.6021.2021.4520449516.503.60
2016-10-1021.5021.6521.3521.5518793616.583.61
2016-10-0721.3421.5521.1821.3416286216.423.58
2016-10-0621.0621.4220.9521.3922324416.453.59
2016-10-0521.5921.9721.5721.8421891316.803.66
2016-10-0421.7021.8221.4721.4923076616.533.60
2016-10-0321.6521.7921.5621.6419435116.653.63
2016-09-3021.6322.0221.6321.8422058416.803.66
2016-09-2921.8521.9921.3221.5111161016.553.61
2016-09-2821.7921.8321.5121.8210649616.793.66
2016-09-2721.5121.7421.4821.6813786916.683.64
2016-09-2621.9921.9921.5721.589344616.603.62
2016-09-2322.1522.2621.9622.2112172217.093.72
2016-09-2221.8622.2421.8122.2316888817.103.73
2016-09-2121.8321.9721.6221.8313815816.793.66
2016-09-2021.8721.8921.6721.699913516.693.64
2016-09-1921.7822.0321.6121.718016716.703.64
2016-09-1621.8221.8221.4521.7035098416.693.64
2016-09-1521.5321.8221.4721.7710353016.753.65
2016-09-1421.9722.0621.5621.5814441916.603.62
2016-09-1322.2822.2821.8521.9324534616.873.68
2016-09-1221.9022.5321.7322.5232617617.323.78
2016-09-0922.1122.3221.9821.9916697616.923.69
2016-09-0821.9722.2621.9122.2118176217.093.72
2016-09-0721.5721.9421.5721.9311764416.873.68
2016-09-0621.7921.8421.3921.6415179616.653.63
2016-09-0221.6621.9421.5621.8315602116.793.66
2016-09-0121.7821.8921.3921.6817977316.683.64
2016-08-3121.9021.9521.6221.8023251816.773.66
2016-08-3021.8022.0221.7921.989603516.913.69
2016-08-2921.8821.9921.4521.849390016.803.66
2016-08-2621.7321.9921.6721.8311502316.793.66
2016-08-2521.5821.7721.5821.7511155416.733.65
2016-08-2421.7221.7221.4921.6311844516.643.63
2016-08-2321.5221.6721.3421.5913955016.613.62
2016-08-2221.4221.5721.3421.5212752116.553.61
2016-08-1921.4321.5221.3321.4816388116.523.60
2016-08-1821.4121.5321.3721.4713564216.523.60
2016-08-1721.5821.6321.2921.4310982916.493.59
2016-08-1621.5621.5721.2721.489463116.523.60
2016-08-1521.4021.6321.2021.6212310716.633.63
2016-08-1221.2921.3821.1621.3116389616.393.57
2016-08-1121.4121.5821.3921.4318592616.493.59
2016-08-1021.7821.8021.3321.4025266816.463.59
2016-08-0921.7421.8721.6621.7018383816.693.64
2016-08-0821.9821.9821.6321.6917790916.693.64
2016-08-0521.3621.9421.2621.9122458216.853.67
2016-08-0421.1921.3521.1321.1710348216.293.55
2016-08-0321.1221.2621.1121.1713595316.293.55
2016-08-0221.1621.2721.0121.0815328716.223.53
2016-08-0121.3121.4521.1121.1512311516.273.55
2016-07-2921.3421.4921.2921.3118298216.393.57
2016-07-2821.4021.4021.0321.319817516.393.57
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 27.3 Nov 29,2016
Min Stock Price 13.9 Dec 14,2012
Avg Stock Price 17.34

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 15.95

First Financial Bancorp. Historical PS ratio: Past 5 years

Max PS Ratio 4.57 Nov 29,2016
Min PS Ratio 1.95 Dec 14,2011
Avg PS Ratio 2.93

FFBC Industry Peers

Company Price Change (%)
First Midwest Bancorp (FMBI)24.160.25 (1.02%)
Park National (PRK)110.970.26 (0.23%)
Sb Financial (SBFG)13.930.2 (1.42%)
Civista Bancshares (CIVB)17.151.35 (7.3%)
Lcnb (LCNB)20.40.3 (1.45%)
Farmers National Banc Corp. (FMNB)11.950 (0%)
United Bancorp (UBCP)12.450.25 (2.05%)

We provide First Financial Bancorp. historical quotes along with PE ratio and PS ratio for doing First Financial Bancorp. fundamental analysis. The price movement is easily depicted in the First Financial Bancorp. stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FFBC saw an opening price of 27.05, and a closing price of 27 on 01 Dec, 2016. First Financial Bancorp. historical P/S ratio was at a high of 4.57 on 29 Nov, 2016 and a low of 0.81 on 09 Mar, 2009. .