First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	29.10	29.20	28.70	28.75	28.75	-1.37%	9,329,298
Aug 21, 2025	29.20	29.25	29.05	29.15	29.15	-	7,990,780
Aug 20, 2025	29.40	29.40	29.00	29.15	29.15	-0.34%	11,024,666
Aug 19, 2025	29.15	29.30	29.10	29.25	29.25	0.34%	8,415,742
Aug 18, 2025	29.05	29.15	28.90	29.15	29.15	0.17%	10,470,008
Aug 15, 2025	29.40	29.45	29.10	29.10	29.10	-1.02%	14,642,377
Aug 14, 2025	28.85	29.40	28.80	29.40	29.40	2.08%	18,629,678
Aug 13, 2025	28.60	28.90	28.45	28.80	28.80	1.05%	22,485,421
Aug 12, 2025	28.20	28.60	28.20	28.50	28.50	1.06%	20,023,413
Aug 11, 2025	28.20	28.30	28.10	28.20	28.20	-	12,439,405
Aug 8, 2025	28.35	28.50	27.95	28.20	28.20	-0.53%	40,171,038
Aug 7, 2025	29.05	29.10	28.20	28.35	28.35	-5.50%	76,230,176
Aug 6, 2025	29.76	30.05	29.76	30.00	29.07	0.81%	35,341,805
Aug 5, 2025	29.56	30.05	29.46	29.76	28.84	1.02%	47,310,399
Aug 4, 2025	29.22	29.46	29.17	29.46	28.55	0.65%	32,804,178
Aug 1, 2025	28.78	29.41	28.73	29.27	28.36	1.35%	41,408,645
Jul 31, 2025	28.93	29.07	28.88	28.88	27.99	-0.65%	27,315,766
Jul 30, 2025	29.07	29.12	28.98	29.07	28.17	-	19,698,954
Jul 29, 2025	28.93	29.07	28.68	29.07	28.17	0.48%	27,556,225
Jul 28, 2025	28.98	29.12	28.93	28.93	28.03	-0.48%	20,513,070
Jul 25, 2025	28.78	29.07	28.78	29.07	28.17	0.17%	16,711,773
Jul 24, 2025	28.93	29.02	28.68	29.02	28.13	0.31%	23,801,892
Jul 23, 2025	29.07	29.12	28.83	28.93	28.03	-	10,278,968
Jul 22, 2025	28.93	29.12	28.83	28.93	28.03	-0.17%	17,819,725
Jul 21, 2025	29.07	29.17	28.83	28.98	28.08	-0.31%	11,767,165
Jul 18, 2025	29.17	29.22	28.93	29.07	28.17	-0.34%	10,292,230
Jul 17, 2025	29.02	29.17	28.98	29.17	28.27	0.34%	17,463,656
Jul 16, 2025	28.78	29.12	28.68	29.07	28.17	0.17%	15,874,679
Jul 15, 2025	28.93	29.12	28.78	29.02	28.13	-0.17%	10,722,403
Jul 14, 2025	29.02	29.12	28.88	29.07	28.17	-	12,346,879
Jul 11, 2025	28.93	29.07	28.88	29.07	28.17	0.48%	13,445,523
Jul 10, 2025	28.49	28.98	28.49	28.93	28.03	0.87%	15,724,145
Jul 9, 2025	28.49	28.73	28.44	28.68	27.80	-0.17%	12,112,343
Jul 8, 2025	28.88	28.98	28.49	28.73	27.84	-0.52%	16,375,400
Jul 7, 2025	28.83	29.02	28.73	28.88	27.99	0.17%	14,151,420
Jul 4, 2025	28.59	29.02	28.59	28.83	27.94	0.84%	33,999,470
Jul 3, 2025	28.34	28.59	28.34	28.59	27.70	0.35%	24,903,258
Jul 2, 2025	28.29	28.49	28.20	28.49	27.61	-	27,035,319
Jul 1, 2025	28.24	28.49	28.20	28.49	27.61	0.53%	43,952,147
Jun 30, 2025	28.00	28.39	28.00	28.34	27.47	0.50%	42,616,569
Jun 27, 2025	27.71	28.20	27.71	28.20	27.32	1.08%	45,387,071
Jun 26, 2025	27.90	28.15	27.71	27.90	27.04	-	38,038,988
Jun 25, 2025	27.76	28.05	27.66	27.90	27.04	0.87%	46,286,962
Jun 24, 2025	27.61	27.66	27.41	27.66	26.80	0.91%	44,527,014
Jun 23, 2025	27.37	27.61	27.27	27.41	26.57	-1.26%	44,174,583
Jun 20, 2025	27.80	27.90	27.32	27.76	26.90	-0.50%	62,146,425
Jun 19, 2025	27.66	28.00	27.61	27.90	27.04	0.18%	57,960,214
Jun 18, 2025	27.61	27.85	27.56	27.85	26.99	0.69%	65,093,688
Jun 17, 2025	27.32	27.66	27.27	27.66	26.80	1.24%	54,973,571
Jun 16, 2025	27.02	27.41	27.02	27.32	26.47	0.18%	19,117,299