FFBC: First Financial Bancorp.

As of Friday, May 22nd, 2026

$ 30.73

+0.05 +0.16%

Open: 30.74
High: 30.90
Low: 30.50
Volume: 631,349
Previous Close on Thursday, May 21st, 2026

$ 30.68

+0.22 +0.72%

Open: 30.30
High: 30.74
Low: 30.21
Volume: 97,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 30.74 30.90 30.50 30.73 631,349 +0.05 +0.16
2026-05-21 30.30 30.74 30.21 30.68 97,141 +0.22 +0.72
2026-05-20 29.94 30.70 29.51 30.46 855,027 +0.61 +2.04
2026-05-19 29.76 30.03 29.50 29.85 635,331 -0.04 -0.13
2026-05-18 29.86 30.16 29.79 29.89 69,498 +0.23 +0.78
2026-05-15 30.07 30.12 29.53 29.66 886,316 -0.45 -1.49
2026-05-14 30.00 30.36 30.00 30.11 687,921 +0.35 +1.18
2026-05-13 29.87 30.00 29.57 29.76 893,702 -0.16 -0.53
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 30.90
On 2026-05-22		 29.50
On 2026-05-19		 1.07 3.61 30.16
On 2026-05-18		 29.50
On 2026-05-19		 -2.19 30.32
10D 30.90
On 2026-05-22		 29.40
On 2026-05-12		 0.13 0.42 30.75
On 2026-05-11		 29.40
On 2026-05-12		 -4.39 30.12
20D 31.22
On 2026-04-28		 29.40
On 2026-05-12		 0.15 0.49 31.22
On 2026-04-28		 29.40
On 2026-05-12		 -5.83 30.27
WTD 30.90
On 2026-05-22		 29.50
On 2026-05-19		 1.07 3.61 30.16
On 2026-05-18		 29.50
On 2026-05-19		 -2.19 30.32
MTD 31.02
On 2026-05-06		 29.40
On 2026-05-12		 0.45 1.49 31.02
On 2026-05-06		 29.40
On 2026-05-12		 -5.22 30.23
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

28.90 -0.04 -0.14 9,111
SPB

Spectrum Brands Holdings, Inc.

78.35 +2.82 +3.73 468,748
H

Hyatt Hotels Corporation

174.15 -1.37 -0.78 779,154
KMB

Kimberly-Clark Corp

99.14 +0.41 +0.42 2,265,321
FFBC

First Financial Bancorp.

30.73 +0.05 +0.16 631,349