First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	28.85	28.85	28.50	28.65	28.65	-0.17%	15,913,729
Mar 25, 2026	29.00	29.00	28.40	28.70	28.70	0.53%	25,829,109
Mar 24, 2026	28.35	28.70	28.20	28.55	28.55	1.60%	20,341,113
Mar 23, 2026	28.30	28.30	28.00	28.10	28.10	-2.26%	24,512,911
Mar 20, 2026	28.50	28.75	28.45	28.75	28.75	0.52%	27,124,110
Mar 19, 2026	28.95	28.95	28.40	28.60	28.60	-1.21%	28,725,574
Mar 18, 2026	29.35	29.35	28.80	28.95	28.95	-0.52%	28,003,921
Mar 17, 2026	29.10	29.10	28.85	29.10	29.10	0.87%	18,782,042
Mar 16, 2026	28.85	29.05	28.75	28.85	28.85	-0.17%	15,465,164
Mar 13, 2026	28.80	29.00	28.65	28.90	28.90	0.17%	19,913,159
Mar 12, 2026	28.90	29.00	28.70	28.85	28.85	-1.03%	17,739,470
Mar 11, 2026	28.90	29.40	28.90	29.15	29.15	0.52%	15,441,110
Mar 10, 2026	29.35	29.40	28.80	29.00	29.00	-0.34%	17,317,534
Mar 9, 2026	28.05	29.10	28.00	29.10	29.10	-1.02%	29,543,352
Mar 6, 2026	28.80	29.40	28.70	29.40	29.40	1.20%	22,214,880
Mar 5, 2026	29.05	29.15	28.85	29.05	29.05	1.57%	17,768,753
Mar 4, 2026	29.40	29.45	28.50	28.60	28.60	-3.70%	38,328,746
Mar 3, 2026	29.50	29.80	29.45	29.70	29.70	0.34%	21,999,932
Mar 2, 2026	29.75	29.85	29.45	29.60	29.60	-1.00%	20,713,530
Feb 26, 2026	29.85	30.00	29.70	29.90	29.90	-	69,539,880
Feb 25, 2026	30.00	30.00	29.75	29.90	29.90	-0.33%	29,032,907
Feb 24, 2026	29.95	30.00	29.70	30.00	30.00	0.33%	34,816,550
Feb 23, 2026	29.60	30.00	29.45	29.90	29.90	1.53%	43,770,480
Feb 11, 2026	29.40	29.50	29.25	29.45	29.45	0.68%	22,719,245
Feb 10, 2026	29.05	29.25	28.95	29.25	29.25	0.86%	16,973,669
Feb 9, 2026	29.15	29.35	29.00	29.00	29.00	-0.51%	18,567,675
Feb 6, 2026	29.00	29.20	28.90	29.15	29.15	-0.17%	12,149,390
Feb 5, 2026	29.00	29.30	28.90	29.20	29.20	1.04%	15,281,209
Feb 4, 2026	28.95	29.20	28.85	28.90	28.90	-0.17%	15,425,956
Feb 3, 2026	28.70	29.10	28.70	28.95	28.95	1.05%	10,972,960
Feb 2, 2026	29.00	29.00	28.40	28.65	28.65	-0.52%	18,315,219
Jan 30, 2026	29.20	29.20	28.60	28.80	28.80	-1.20%	34,122,590
Jan 29, 2026	29.20	29.30	28.95	29.15	29.15	0.34%	16,894,532
Jan 28, 2026	29.20	29.20	28.90	29.05	29.05	-	19,019,540
Jan 27, 2026	29.15	29.40	29.05	29.05	29.05	-	17,346,470
Jan 26, 2026	29.25	29.30	29.00	29.05	29.05	-0.51%	15,982,900
Jan 23, 2026	29.45	29.45	29.10	29.20	29.20	-	16,986,038
Jan 22, 2026	29.35	29.50	29.20	29.20	29.20	-0.17%	17,528,295
Jan 21, 2026	29.30	29.45	29.20	29.25	29.25	-0.68%	19,584,715
Jan 20, 2026	29.65	29.80	29.45	29.45	29.45	-1.01%	16,192,689
Jan 19, 2026	29.60	30.10	29.50	29.75	29.75	-0.17%	17,155,448
Jan 16, 2026	29.80	29.85	29.60	29.80	29.80	-	13,632,273
Jan 15, 2026	29.50	29.85	29.40	29.80	29.80	1.36%	23,443,260
Jan 14, 2026	29.50	29.65	29.30	29.40	29.40	-	11,331,717
Jan 13, 2026	29.50	29.60	29.20	29.40	29.40	-	22,567,778
Jan 12, 2026	29.55	29.60	29.30	29.40	29.40	-1.01%	16,974,964
Jan 9, 2026	29.60	29.80	29.45	29.70	29.70	0.17%	12,936,860
Jan 8, 2026	29.75	29.75	29.45	29.65	29.65	-0.34%	16,941,900
Jan 7, 2026	30.05	30.05	29.55	29.75	29.75	-1.00%	19,259,300
Jan 6, 2026	29.90	30.05	29.80	30.05	30.05	0.67%	21,701,092