First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	29.65	29.80	29.60	29.60	29.60	-0.67%	26,619,495
Jul 30, 2025	29.80	29.85	29.70	29.80	29.80	-	19,218,497
Jul 29, 2025	29.65	29.80	29.40	29.80	29.80	0.51%	26,884,129
Jul 28, 2025	29.70	29.85	29.65	29.65	29.65	-0.50%	20,012,756
Jul 25, 2025	29.50	29.80	29.50	29.80	29.80	0.17%	16,304,173
Jul 24, 2025	29.65	29.75	29.40	29.75	29.75	0.34%	23,221,364
Jul 23, 2025	29.80	29.85	29.55	29.65	29.65	-	10,028,264
Jul 22, 2025	29.65	29.85	29.55	29.65	29.65	-0.17%	17,385,102
Jul 21, 2025	29.80	29.90	29.55	29.70	29.70	-0.34%	11,480,164
Jul 18, 2025	29.90	29.95	29.65	29.80	29.80	-0.33%	10,041,203
Jul 17, 2025	29.75	29.90	29.70	29.90	29.90	0.34%	17,037,718
Jul 16, 2025	29.50	29.85	29.40	29.80	29.80	0.17%	15,487,496
Jul 15, 2025	29.65	29.85	29.50	29.75	29.75	-0.17%	10,460,884
Jul 14, 2025	29.75	29.85	29.60	29.80	29.80	-	12,045,739
Jul 11, 2025	29.65	29.80	29.60	29.80	29.80	0.51%	13,117,587
Jul 10, 2025	29.20	29.70	29.20	29.65	29.65	0.85%	15,340,633
Jul 9, 2025	29.20	29.45	29.15	29.40	29.40	-0.17%	11,816,923
Jul 8, 2025	29.60	29.70	29.20	29.45	29.45	-0.51%	15,976,004
Jul 7, 2025	29.55	29.75	29.45	29.60	29.60	0.17%	13,806,267
Jul 4, 2025	29.30	29.75	29.30	29.55	29.55	0.85%	33,170,223
Jul 3, 2025	29.05	29.30	29.05	29.30	29.30	0.34%	24,295,868
Jul 2, 2025	29.00	29.20	28.90	29.20	29.20	-	26,375,928
Jul 1, 2025	28.95	29.20	28.90	29.20	29.20	0.52%	42,880,154
Jun 30, 2025	28.70	29.10	28.70	29.05	29.05	0.52%	41,577,151
Jun 27, 2025	28.40	28.90	28.40	28.90	28.90	1.05%	44,280,080
Jun 26, 2025	28.60	28.85	28.40	28.60	28.60	-	37,111,217
Jun 25, 2025	28.45	28.75	28.35	28.60	28.60	0.88%	45,158,023
Jun 24, 2025	28.30	28.35	28.10	28.35	28.35	0.89%	43,441,000
Jun 23, 2025	28.05	28.30	27.95	28.10	28.10	-1.23%	43,097,165
Jun 20, 2025	28.50	28.60	28.00	28.45	28.45	-0.52%	60,630,673
Jun 19, 2025	28.35	28.70	28.30	28.60	28.60	0.18%	56,546,564
Jun 18, 2025	28.30	28.55	28.25	28.55	28.55	0.71%	63,506,052
Jun 17, 2025	28.00	28.35	27.95	28.35	28.35	1.25%	53,632,765
Jun 16, 2025	27.70	28.10	27.70	28.00	28.00	0.18%	18,651,028
Jun 13, 2025	27.75	28.05	27.75	27.95	27.95	-0.18%	23,811,042
Jun 12, 2025	27.80	28.00	27.80	28.00	28.00	0.18%	10,638,228
Jun 11, 2025	27.80	27.95	27.70	27.95	27.95	0.36%	19,713,735
Jun 10, 2025	27.65	28.10	27.65	27.85	27.85	0.72%	31,753,393
Jun 9, 2025	27.60	27.80	27.50	27.65	27.65	0.55%	21,818,872
Jun 6, 2025	27.15	27.50	27.05	27.50	27.50	1.10%	22,112,644
Jun 5, 2025	26.80	27.20	26.75	27.20	27.20	1.49%	78,700,685
Jun 4, 2025	26.70	26.95	26.35	26.80	26.80	0.56%	106,249,344
Jun 3, 2025	26.90	27.00	26.30	26.65	26.65	-0.19%	97,942,976
Jun 2, 2025	26.90	27.00	26.35	26.70	26.70	-1.29%	103,880,863
May 29, 2025	27.05	27.25	26.70	27.05	27.05	0.56%	162,919,142
May 28, 2025	27.25	27.30	26.85	26.90	26.90	-1.28%	73,607,336
May 27, 2025	27.30	27.45	27.05	27.25	27.25	-0.91%	63,631,859
May 26, 2025	27.20	27.50	26.90	27.50	27.50	1.10%	57,151,825
May 23, 2025	27.20	27.20	26.85	27.20	27.20	-0.18%	40,533,724
May 22, 2025	27.25	27.35	26.95	27.25	27.25	-0.73%	36,459,194