FFBC: First Financial Bancorp.

As of Friday, August 21st, 2026

$ 33.03

+0.08 +0.24%

Open: 33.23
High: 33.28
Low: 32.62
Volume: 724,289
Previous Close on Thursday, August 20th, 2026

$ 32.95

+0.04 +0.12%

Open: 32.85
High: 33.11
Low: 32.71
Volume: 626,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 33.23 33.28 32.62 33.03 724,289 +0.08 +0.24
2026-08-20 32.85 33.11 32.71 32.95 626,206 +0.04 +0.12
2026-08-19 33.85 33.85 32.84 32.91 868,673 -0.88 -2.60
2026-08-18 34.23 34.26 33.67 33.79 698,229 -0.38 -1.11
2026-08-17 34.26 34.56 34.12 34.17 551,499 -0.21 -0.61
2026-08-14 34.21 34.52 34.21 34.38 456,713 +0.04 +0.12
2026-08-13 34.33 34.44 34.21 34.34 442,027 +0.26 +0.76
2026-08-12 34.08 34.22 33.86 34.08 727,378 +0.08 +0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.56
On 2026-08-17		 32.62
On 2026-08-21		 -1.35 -3.93 34.56
On 2026-08-17		 32.62
On 2026-08-21		 -5.63 33.37
10D 34.56
On 2026-08-17		 32.62
On 2026-08-21		 -0.63 -1.87 34.56
On 2026-08-17		 32.62
On 2026-08-21		 -5.63 33.73
20D 34.86
On 2026-08-05		 32.62
On 2026-08-21		 -0.84 -2.48 34.86
On 2026-08-05		 32.62
On 2026-08-21		 -6.44 33.83
WTD 34.56
On 2026-08-17		 32.62
On 2026-08-21		 -1.35 -3.93 34.56
On 2026-08-17		 32.62
On 2026-08-21		 -5.63 33.37
MTD 34.86
On 2026-08-05		 32.62
On 2026-08-21		 -0.80 -2.36 34.86
On 2026-08-05		 32.62
On 2026-08-21		 -6.44 33.85
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

180.67 +1.19 +0.66 579,763
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

146.19 +0.49 +0.34 185,787
CAL

Caleres Inc.

13.62 +0.73 +5.66 501,776
KMB

Kimberly-Clark Corp

109.31 +0.62 +0.57 2,102,208
FFBC

First Financial Bancorp.

33.03 +0.08 +0.24 724,289