First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	33.70	33.75	33.20	33.30	33.30	-0.89%	27,060,212
Aug 19, 2026	33.65	33.80	33.30	33.60	33.60	-0.30%	16,272,730
Aug 18, 2026	33.40	34.25	33.25	33.70	33.70	0.90%	40,516,010
Aug 17, 2026	33.10	33.55	32.55	33.40	33.40	0.15%	45,847,450
Aug 14, 2026	33.15	33.70	32.75	33.35	33.35	0.60%	39,681,340
Aug 13, 2026	33.35	33.35	32.65	33.15	33.15	-	28,066,711
Aug 12, 2026	32.70	33.15	32.45	33.15	33.15	1.38%	42,887,500
Aug 11, 2026	33.55	33.70	32.60	32.70	32.70	-2.82%	85,137,348
Aug 10, 2026	35.70	35.70	34.90	34.95	33.65	-1.69%	51,223,590
Aug 7, 2026	35.85	35.85	35.30	35.55	34.23	0.14%	32,436,418
Aug 6, 2026	35.80	36.30	35.50	35.50	34.18	-1.11%	50,732,746
Aug 5, 2026	35.30	36.10	35.20	35.90	34.56	1.70%	48,626,332
Aug 4, 2026	35.40	36.25	35.15	35.30	33.99	-1.81%	54,577,296
Aug 3, 2026	36.30	36.45	35.65	35.95	34.61	-2.18%	48,317,536
Jul 31, 2026	35.55	36.90	35.40	36.75	35.38	3.52%	60,735,905
Jul 30, 2026	34.85	35.65	34.45	35.50	34.18	2.01%	63,262,743
Jul 29, 2026	34.80	35.10	34.15	34.80	33.51	-	49,837,213
Jul 28, 2026	34.60	35.10	34.50	34.80	33.51	-	42,613,912
Jul 27, 2026	34.60	35.10	34.10	34.80	33.51	1.46%	38,731,144
Jul 24, 2026	33.40	34.45	33.40	34.30	33.02	0.44%	30,998,922
Jul 23, 2026	34.40	34.40	33.70	34.15	32.88	-0.73%	35,275,097
Jul 22, 2026	34.05	34.75	34.05	34.40	33.12	-0.15%	31,044,488
Jul 21, 2026	33.90	34.50	33.75	34.45	33.17	1.47%	40,357,898
Jul 20, 2026	34.15	34.25	33.50	33.95	32.69	-0.44%	38,105,765
Jul 17, 2026	33.80	34.30	33.55	34.10	32.83	0.44%	45,041,190
Jul 16, 2026	33.10	34.15	33.10	33.95	32.69	2.57%	37,049,127
Jul 15, 2026	33.40	33.80	33.10	33.10	31.87	-1.34%	54,871,514
Jul 14, 2026	33.85	33.85	33.10	33.55	32.30	-0.30%	24,985,789
Jul 13, 2026	34.00	34.05	33.35	33.65	32.40	0.15%	19,179,499
Jul 9, 2026	34.10	34.15	33.40	33.60	32.35	-1.47%	13,920,609
Jul 8, 2026	33.25	34.10	33.20	34.10	32.83	2.40%	32,599,330
Jul 7, 2026	33.05	33.65	33.05	33.30	32.06	0.76%	41,274,232
Jul 6, 2026	32.35	33.10	32.35	33.05	31.82	2.01%	28,641,252
Jul 3, 2026	32.00	32.95	32.00	32.40	31.19	0.93%	25,664,750
Jul 2, 2026	33.00	33.00	32.05	32.10	30.91	-3.31%	50,326,615
Jul 1, 2026	32.70	33.35	32.15	33.20	31.97	1.37%	136,851,550
Jun 30, 2026	32.95	33.05	32.30	32.75	31.53	-0.76%	53,550,829
Jun 29, 2026	32.80	33.20	32.55	33.00	31.77	1.07%	41,996,773
Jun 26, 2026	32.60	32.95	32.45	32.65	31.44	-0.61%	40,645,728
Jun 25, 2026	32.15	33.25	32.10	32.85	31.63	2.50%	59,094,749
Jun 24, 2026	32.25	32.65	32.00	32.05	30.86	-1.23%	38,735,886
Jun 23, 2026	32.30	32.70	32.00	32.45	31.24	0.46%	54,543,745
Jun 22, 2026	32.60	32.75	32.15	32.30	31.10	-0.92%	46,847,145
Jun 18, 2026	32.50	32.80	32.25	32.60	31.39	0.31%	73,309,700
Jun 17, 2026	31.80	32.75	31.70	32.50	31.29	2.20%	65,779,570
Jun 16, 2026	31.30	31.80	31.25	31.80	30.62	1.60%	50,858,760
Jun 15, 2026	31.35	31.65	31.05	31.30	30.14	0.97%	39,236,970
Jun 12, 2026	30.70	31.35	30.65	31.00	29.85	1.14%	48,818,440
Jun 11, 2026	30.55	30.75	29.95	30.65	29.51	0.33%	46,641,120
Jun 10, 2026	30.40	30.95	30.20	30.55	29.41	0.16%	68,192,460