First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.80	18.80	18.80	18.80	18.80	-1.57%	-
Feb 26, 2026	19.10	19.10	19.10	19.10	19.10	-	-
Feb 25, 2026	19.10	19.10	19.10	19.10	19.10	-	-
Feb 24, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	-
Feb 23, 2026	19.00	19.00	19.00	19.00	19.00	1.06%	-
Feb 11, 2026	18.80	18.80	18.80	18.80	18.80	1.08%	-
Feb 10, 2026	18.60	18.60	18.60	18.60	18.60	1.09%	-
Feb 9, 2026	18.40	18.40	18.40	18.40	18.40	-	-
Feb 6, 2026	18.40	18.40	18.40	18.40	18.40	-	-
Feb 5, 2026	18.40	18.40	18.40	18.40	18.40	0.55%	-
Feb 4, 2026	18.30	18.30	18.30	18.30	18.30	-	-
Feb 3, 2026	18.30	18.30	18.30	18.30	18.30	1.10%	-
Feb 2, 2026	18.10	18.10	18.10	18.10	18.10	-1.09%	-
Jan 30, 2026	18.30	18.30	18.30	18.30	18.30	-1.61%	-
Jan 29, 2026	18.60	18.60	18.60	18.60	18.60	0.54%	-
Jan 28, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jan 27, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jan 26, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jan 23, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jan 22, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jan 21, 2026	18.50	18.50	18.50	18.50	18.50	-0.54%	-
Jan 20, 2026	18.60	18.60	18.60	18.60	18.60	-1.59%	-
Jan 19, 2026	18.90	18.90	18.90	18.90	18.90	-	-
Jan 16, 2026	18.90	18.90	18.90	18.90	18.90	-	-
Jan 15, 2026	18.90	18.90	18.90	18.90	18.90	1.61%	-
Jan 14, 2026	18.60	18.60	18.60	18.60	18.60	-	-
Jan 13, 2026	18.60	18.60	18.60	18.60	18.60	-	-
Jan 12, 2026	18.60	18.60	18.60	18.60	18.60	-1.06%	-
Jan 9, 2026	18.80	18.80	18.80	18.80	18.80	-	-
Jan 8, 2026	18.80	18.80	18.80	18.80	18.80	-0.53%	-
Jan 7, 2026	18.90	18.90	18.90	18.90	18.90	-1.05%	-
Jan 6, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	-
Jan 5, 2026	19.00	19.00	19.00	19.00	19.00	1.06%	-
Jan 2, 2026	18.80	18.80	18.80	18.80	18.80	-	-
Dec 31, 2025	18.80	18.80	18.80	18.80	18.80	-1.05%	-
Dec 30, 2025	19.00	19.00	19.00	19.00	19.00	1.06%	-
Dec 29, 2025	18.80	18.80	18.80	18.80	18.80	0.53%	-
Dec 24, 2025	18.70	18.70	18.70	18.70	18.70	-0.53%	-
Dec 23, 2025	18.80	18.80	18.80	18.80	18.80	-1.57%	-
Dec 22, 2025	19.10	19.10	19.10	19.10	19.10	0.53%	-
Dec 19, 2025	19.00	19.00	19.00	19.00	19.00	1.60%	-
Dec 18, 2025	18.70	18.70	18.70	18.70	18.70	0.54%	-
Dec 17, 2025	18.60	18.60	18.60	18.60	18.60	1.09%	-
Dec 16, 2025	18.40	18.40	18.40	18.40	18.40	1.10%	-
Dec 15, 2025	18.20	18.20	18.20	18.20	18.20	0.55%	-
Dec 12, 2025	18.10	18.10	18.10	18.10	18.10	-	-
Dec 11, 2025	18.10	18.10	18.10	18.10	18.10	1.12%	-
Dec 10, 2025	17.90	17.90	17.90	17.90	17.90	-	-
Dec 9, 2025	17.90	17.90	17.90	17.90	17.90	-0.56%	-
Dec 8, 2025	18.00	18.00	18.00	18.00	18.00	0.56%	-