First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	27,542,890
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%	37,045,310
Sep 1, 2026	35.05	35.90	35.00	35.90	35.90	1.70%	34,280,830
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%	67,138,370
Aug 27, 2026	33.50	33.75	33.30	33.35	33.35	-0.15%	26,524,810
Aug 26, 2026	33.50	34.00	33.25	33.40	33.40	-1.18%	38,383,100
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%	16,272,730
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