FFBC: First Financial Bancorp.

As of Tuesday, May 5th, 2026

$ 30.44

+0.43 +1.44%

Open: 30.05
High: 30.58
Low: 30.01
Volume: 578,705
Previous Close on Monday, May 4th, 2026

$ 30.01

-0.40 -1.33%

Open: 30.14
High: 30.44
Low: 29.92
Volume: 624,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 30.05 30.58 30.01 30.44 578,705 +0.43 +1.44
2026-05-04 30.14 30.44 29.92 30.01 624,828 -0.40 -1.33
2026-05-01 30.31 30.65 29.90 30.41 659,877 +0.13 +0.43
2026-04-30 29.73 30.46 29.61 30.28 808,942 +0.37 +1.24
2026-04-29 30.62 30.80 29.79 29.91 660,127 -0.91 -2.95
2026-04-28 31.01 31.22 30.65 30.82 698,194 +0.07 +0.23
2026-04-27 30.64 31.00 30.58 30.75 808,549 +0.17 +0.56
2026-04-24 30.79 30.86 29.92 30.58 1,386,189 +0.72 +2.41
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 30.80
On 2026-04-29		 29.61
On 2026-04-30		 -0.38 -1.23 30.80
On 2026-04-29		 29.61
On 2026-04-30		 -3.86 30.21
10D 31.22
On 2026-04-28		 28.97
On 2026-04-22		 1.21 4.14 31.22
On 2026-04-28		 29.61
On 2026-04-30		 -5.16 30.21
20D 31.22
On 2026-04-28		 28.80
On 2026-04-15		 2.00 7.03 31.22
On 2026-04-28		 29.61
On 2026-04-30		 -5.16 29.80
WTD 30.58
On 2026-05-05		 29.92
On 2026-05-04		 0.03 0.10 30.44
On 2026-05-04		 30.44
On 2026-05-04		 0.00 30.22
MTD 30.65
On 2026-05-01		 29.90
On 2026-05-01		 0.16 0.53 30.65
On 2026-05-01		 29.92
On 2026-05-04		 -2.38 30.29
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
GTES

Gates Industrial Corporation plc

24.57 -0.07 -0.28 2,332,703
SHYG

iShares 0-5 Year High Yield Corporate Bond ETF

42.41 +0.07 +0.17 946,274
FSLY

Fastly Inc.

32.36 +4.87 +17.72 13,059,647
WEN

The Wendy's Company

6.61 +0.07 +1.07 8,499,029
FFBC

First Financial Bancorp.

30.44 +0.43 +1.44 578,705