First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	29.50	29.90	29.30	29.85	29.85	1.02%	22,372,407
Jan 2, 2026	29.55	29.55	29.20	29.55	29.55	0.51%	13,815,380
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