First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	34.10	34.15	33.40	33.60	33.60	-1.47%	13,920,609
Jul 8, 2026	33.25	34.10	33.20	34.10	34.10	2.40%	32,599,330
Jul 7, 2026	33.05	33.65	33.05	33.30	33.30	0.76%	41,274,232
Jul 6, 2026	32.35	33.10	32.35	33.05	33.05	2.01%	28,641,252
Jul 3, 2026	32.00	32.95	32.00	32.40	32.40	0.93%	25,664,750
Jul 2, 2026	33.00	33.00	32.05	32.10	32.10	-3.31%	50,326,615
Jul 1, 2026	32.70	33.35	32.15	33.20	33.20	1.37%	136,851,550
Jun 30, 2026	32.95	33.05	32.30	32.75	32.75	-0.76%	53,550,829
Jun 29, 2026	32.80	33.20	32.55	33.00	33.00	1.07%	41,996,773
Jun 26, 2026	32.60	32.95	32.45	32.65	32.65	-0.61%	40,645,728
Jun 25, 2026	32.15	33.25	32.10	32.85	32.85	2.50%	59,094,749
Jun 24, 2026	32.25	32.65	32.00	32.05	32.05	-1.23%	38,735,886
Jun 23, 2026	32.30	32.70	32.00	32.45	32.45	0.46%	54,543,745
Jun 22, 2026	32.60	32.75	32.15	32.30	32.30	-0.92%	46,847,145
Jun 18, 2026	32.50	32.80	32.25	32.60	32.60	0.31%	73,309,700
Jun 17, 2026	31.80	32.75	31.70	32.50	32.50	2.20%	65,779,573
Jun 16, 2026	31.30	31.80	31.25	31.80	31.80	1.60%	50,858,760
Jun 15, 2026	31.35	31.65	31.05	31.30	31.30	0.97%	39,236,972
Jun 12, 2026	30.70	31.35	30.65	31.00	31.00	1.14%	48,818,440
Jun 11, 2026	30.55	30.75	29.95	30.65	30.65	0.33%	46,641,122
Jun 10, 2026	30.40	30.95	30.20	30.55	30.55	0.16%	68,192,460
Jun 9, 2026	29.10	30.55	29.10	30.50	30.50	4.81%	99,331,453
Jun 8, 2026	28.70	29.15	28.45	29.10	29.10	-0.68%	50,961,160
Jun 5, 2026	29.50	29.55	28.95	29.30	29.30	-0.85%	57,303,230
Jun 4, 2026	29.00	29.65	28.85	29.55	29.55	1.90%	89,347,430
Jun 3, 2026	28.40	29.30	28.10	29.00	29.00	3.02%	81,559,020
Jun 2, 2026	27.75	28.20	27.70	28.15	28.15	1.44%	57,901,717
Jun 1, 2026	27.45	27.85	27.30	27.75	27.75	1.09%	52,244,946
May 29, 2026	27.30	27.50	27.20	27.45	27.45	0.73%	109,953,800
May 28, 2026	27.60	27.65	27.25	27.25	27.25	-1.27%	47,996,477
May 27, 2026	27.70	27.80	27.55	27.60	27.60	-0.36%	33,694,772
May 26, 2026	27.55	27.80	27.50	27.70	27.70	0.36%	47,398,325
May 25, 2026	27.60	27.60	27.20	27.60	27.60	0.18%	79,647,690
May 22, 2026	27.80	27.80	27.40	27.55	27.55	-0.54%	84,956,255
May 21, 2026	28.00	28.05	27.55	27.70	27.70	-0.18%	85,780,100
May 20, 2026	28.10	28.40	27.55	27.75	27.75	-4.31%	175,496,650
May 19, 2026	28.75	29.45	28.70	29.00	29.00	0.87%	28,479,556
May 18, 2026	29.30	29.35	28.70	28.75	28.75	-1.88%	28,921,420
May 15, 2026	29.55	29.80	29.30	29.30	29.30	-0.68%	23,894,660
May 14, 2026	29.30	29.65	29.30	29.50	29.50	-	24,610,940
May 13, 2026	29.35	29.70	29.25	29.50	29.50	0.34%	34,367,610
May 12, 2026	29.55	29.70	29.15	29.40	29.40	-0.51%	41,174,260
May 11, 2026	29.50	29.75	29.25	29.55	29.55	0.17%	38,170,650
May 8, 2026	29.40	29.60	29.05	29.50	29.50	1.20%	39,672,390
May 7, 2026	28.80	29.40	28.75	29.15	29.15	1.22%	54,247,140
May 6, 2026	28.60	29.00	28.45	28.80	28.80	1.41%	46,380,660
May 5, 2026	28.30	28.50	28.15	28.40	28.40	0.53%	20,645,010
May 4, 2026	28.85	28.90	28.25	28.25	28.25	-2.08%	46,215,880
Apr 30, 2026	28.30	28.90	28.25	28.85	28.85	1.05%	79,928,020
Apr 29, 2026	28.50	28.55	28.30	28.55	28.55	0.88%	19,363,960