First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	41.00	42.40	41.00	42.35	42.35	2.54%	20,419,045
Oct 21, 2026	41.00	41.40	40.65	41.30	41.30	1.35%	17,859,806
Oct 20, 2026	40.45	41.00	40.45	40.75	40.75	-0.85%	13,321,114
Oct 19, 2026	41.35	41.70	41.00	41.10	41.10	-0.96%	19,317,133
Oct 16, 2026	41.60	42.10	41.25	41.50	41.50	-0.24%	27,772,604
Oct 15, 2026	40.65	41.85	40.45	41.60	41.60	2.34%	37,121,953
Oct 14, 2026	40.55	40.95	39.95	40.65	40.65	0.37%	20,456,171
Oct 13, 2026	38.95	40.50	38.95	40.50	40.50	2.02%	25,009,871
Oct 12, 2026	38.55	39.75	38.55	39.70	39.70	2.72%	16,900,732
Oct 8, 2026	38.80	39.25	38.60	38.65	38.65	-0.64%	14,704,600
Oct 7, 2026	38.50	38.90	38.40	38.90	38.90	0.91%	13,833,369
Oct 6, 2026	37.95	38.60	37.95	38.55	38.55	1.31%	13,123,298
Oct 5, 2026	39.00	39.00	38.05	38.05	38.05	-1.30%	13,117,827
Oct 2, 2026	38.40	38.75	38.25	38.55	38.55	-0.39%	14,985,368
Oct 1, 2026	38.35	38.90	38.15	38.70	38.70	0.13%	18,760,717
Sep 30, 2026	39.25	39.25	38.45	38.65	38.65	0.13%	28,977,962
Sep 29, 2026	39.50	39.55	38.55	38.60	38.60	-2.28%	26,936,589
Sep 24, 2026	39.35	39.85	39.35	39.50	39.50	-0.88%	11,353,509
Sep 23, 2026	40.20	40.20	39.45	39.85	39.85	-0.13%	17,614,130
Sep 22, 2026	40.45	40.45	39.70	39.90	39.90	0.38%	19,900,972
Sep 21, 2026	39.50	40.00	38.90	39.75	39.75	-0.13%	16,248,699
Sep 18, 2026	40.75	40.75	38.90	39.80	39.80	-2.33%	52,521,496
Sep 17, 2026	40.00	40.95	39.85	40.75	40.75	1.88%	28,495,142
Sep 16, 2026	39.70	40.00	39.25	40.00	40.00	1.14%	24,115,235
Sep 15, 2026	40.40	40.40	39.50	39.55	39.55	-0.75%	30,707,411
Sep 14, 2026	38.55	40.00	38.55	39.85	39.85	2.44%	37,037,261
Sep 11, 2026	37.70	39.05	37.70	38.90	38.90	2.37%	34,933,986
Sep 10, 2026	37.40	38.25	37.35	38.00	38.00	0.53%	29,076,588
Sep 9, 2026	37.95	38.10	37.15	37.80	37.80	-0.13%	30,638,819
Sep 8, 2026	37.20	37.90	36.85	37.85	37.85	1.47%	27,558,044
Sep 7, 2026	38.00	38.00	36.85	37.30	37.30	-	38,993,734
Sep 4, 2026	36.95	37.30	36.40	37.30	37.30	1.22%	30,570,826
Sep 3, 2026	36.25	37.10	36.10	36.85	36.85	1.66%	38,579,002
Sep 2, 2026	35.55	36.35	35.40	36.25	36.25	0.97%	37,045,311
Sep 1, 2026	35.05	35.90	35.00	35.90	35.90	1.70%	34,318,234
Aug 31, 2026	34.30	35.30	34.30	35.30	35.30	2.62%	87,933,003
Aug 28, 2026	33.50	34.75	33.45	34.40	34.40	3.15%	67,180,232
Aug 27, 2026	33.50	33.75	33.30	33.35	33.35	-0.15%	26,539,710
Aug 26, 2026	33.50	34.00	33.25	33.40	33.40	-1.18%	38,426,399
Aug 25, 2026	33.50	34.10	33.45	33.80	33.80	0.75%	28,506,825
Aug 24, 2026	33.55	33.80	33.25	33.55	33.55	-0.30%	23,922,167
Aug 21, 2026	33.25	33.80	33.20	33.65	33.65	1.05%	32,059,690
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%	16,299,693
Aug 18, 2026	33.40	34.25	33.25	33.70	33.70	0.90%	40,529,836
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%	39,847,913
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%	42,976,191
Aug 11, 2026	33.55	33.70	32.60	32.70	32.70	-2.82%	85,137,348