First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.90	29.90	29.20	29.40	29.40	-1.18%	16,487,894
Dec 30, 2025	29.50	29.85	29.45	29.75	29.75	0.85%	21,268,000
Dec 29, 2025	29.50	29.75	29.40	29.50	29.50	-	24,482,040
Dec 26, 2025	29.45	29.70	29.20	29.50	29.50	0.68%	68,769,010
Dec 24, 2025	29.75	30.05	29.25	29.30	29.30	-1.18%	85,511,344
Dec 23, 2025	30.10	30.20	29.60	29.65	29.65	-1.50%	99,303,618
Dec 22, 2025	30.00	30.50	29.85	30.10	30.10	0.50%	108,438,100
Dec 19, 2025	29.40	29.95	29.40	29.95	29.95	1.87%	111,634,400
Dec 18, 2025	29.50	29.95	29.20	29.40	29.40	0.51%	129,846,400
Dec 17, 2025	29.00	29.80	29.00	29.25	29.25	1.21%	84,327,790
Dec 16, 2025	28.50	29.20	28.45	28.90	28.90	1.40%	58,936,500
Dec 15, 2025	28.35	28.95	28.20	28.50	28.50	0.53%	38,192,660
Dec 12, 2025	28.35	28.55	28.25	28.35	28.35	0.53%	29,417,100
Dec 11, 2025	28.20	28.30	28.05	28.20	28.20	0.89%	30,879,580
Dec 10, 2025	28.00	28.20	27.95	27.95	27.95	-	24,485,280
Dec 9, 2025	28.05	28.35	27.90	27.95	27.95	-0.36%	28,189,780
Dec 8, 2025	27.95	28.20	27.80	28.05	28.05	0.36%	23,363,950
Dec 5, 2025	27.80	28.05	27.80	27.95	27.95	0.72%	19,371,610
Dec 4, 2025	27.80	27.90	27.70	27.75	27.75	0.73%	21,433,380
Dec 3, 2025	27.60	27.85	27.45	27.55	27.55	-0.54%	21,010,550
Dec 2, 2025	27.30	27.70	27.30	27.70	27.70	1.09%	31,275,770
Dec 1, 2025	27.50	27.70	27.40	27.40	27.40	-0.72%	31,895,770
Nov 28, 2025	27.85	27.90	27.60	27.60	27.60	-0.90%	30,290,550
Nov 27, 2025	28.00	28.05	27.85	27.85	27.85	-0.89%	28,157,990
Nov 26, 2025	28.40	28.40	28.10	28.10	28.10	-0.35%	11,626,630
Nov 25, 2025	28.60	28.60	28.20	28.20	28.20	-1.57%	11,927,460
Nov 24, 2025	28.35	28.70	28.35	28.65	28.65	1.24%	51,171,950
Nov 21, 2025	28.30	28.60	28.10	28.30	28.30	-	17,644,450
Nov 20, 2025	28.00	28.40	27.85	28.30	28.30	1.62%	12,311,500
Nov 19, 2025	28.00	28.00	27.80	27.85	27.85	-	12,550,360
Nov 18, 2025	28.00	28.15	27.80	27.85	27.85	-1.07%	17,412,770
Nov 17, 2025	28.10	28.25	27.90	28.15	28.15	0.36%	16,783,650
Nov 14, 2025	28.20	28.35	28.00	28.05	28.05	-0.88%	15,733,320
Nov 13, 2025	28.45	28.60	28.30	28.30	28.30	-0.35%	10,407,280
Nov 12, 2025	28.60	28.85	28.40	28.40	28.40	-0.18%	12,416,330
Nov 11, 2025	28.40	28.55	28.40	28.45	28.45	0.18%	11,137,150
Nov 10, 2025	28.50	28.65	28.40	28.40	28.40	-0.18%	9,946,991
Nov 7, 2025	28.60	28.85	28.45	28.45	28.45	-0.70%	11,648,980
Nov 6, 2025	28.80	28.85	28.60	28.65	28.65	-	11,064,660
Nov 5, 2025	28.45	28.65	28.20	28.65	28.65	0.53%	13,120,340
Nov 4, 2025	28.45	28.75	28.45	28.50	28.50	0.18%	11,388,270
Nov 3, 2025	28.35	28.60	28.20	28.45	28.45	-0.35%	17,662,050
Oct 31, 2025	28.85	28.90	28.55	28.55	28.55	-0.35%	14,534,070
Oct 30, 2025	28.60	28.80	28.50	28.65	28.65	-	15,303,870
Oct 29, 2025	28.65	28.85	28.60	28.65	28.65	0.17%	12,042,740
Oct 28, 2025	28.95	29.00	28.60	28.60	28.60	-1.38%	20,274,780
Oct 27, 2025	29.15	29.15	28.75	29.00	29.00	-0.17%	17,722,470
Oct 23, 2025	29.00	29.10	28.85	29.05	29.05	-0.51%	11,008,800
Oct 22, 2025	29.05	29.20	28.95	29.20	29.20	0.69%	12,704,240
Oct 21, 2025	29.05	29.10	28.85	29.00	29.00	0.35%	9,611,472