First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	28.80	29.40	28.75	29.15	29.15	1.22%	54,247,141
May 6, 2026	28.60	29.00	28.45	28.80	28.80	1.41%	46,380,669
May 5, 2026	28.30	28.50	28.15	28.40	28.40	0.53%	20,616,670
May 4, 2026	28.85	28.90	28.25	28.25	28.25	-2.08%	46,086,800
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%	19,363,961
Apr 28, 2026	28.40	28.60	28.25	28.30	28.30	-0.18%	19,088,638
Apr 27, 2026	28.15	28.60	28.10	28.35	28.35	0.18%	31,897,901
Apr 24, 2026	28.25	28.45	28.20	28.30	28.30	0.53%	19,188,944
Apr 23, 2026	28.55	28.60	28.05	28.15	28.15	-1.75%	41,433,010
Apr 22, 2026	28.75	28.85	28.60	28.65	28.65	-0.52%	18,075,643
Apr 21, 2026	29.00	29.05	28.75	28.80	28.80	-0.35%	15,220,090
Apr 20, 2026	28.85	29.00	28.65	28.90	28.90	0.35%	20,030,290
Apr 17, 2026	28.95	28.95	28.60	28.80	28.80	-	13,533,680
Apr 16, 2026	28.95	29.00	28.80	28.80	28.80	-0.17%	12,387,420
Apr 15, 2026	28.75	28.95	28.70	28.85	28.85	0.87%	20,594,670
Apr 14, 2026	28.60	28.70	28.50	28.60	28.60	0.53%	13,342,580
Apr 13, 2026	28.60	28.65	28.40	28.45	28.45	-0.52%	13,296,840
Apr 10, 2026	28.90	29.10	28.60	28.60	28.60	-1.72%	17,473,670
Apr 9, 2026	28.80	29.10	28.65	29.10	29.10	1.04%	19,905,750
Apr 8, 2026	28.90	28.90	28.60	28.80	28.80	0.70%	16,267,100
Apr 7, 2026	28.40	28.65	28.35	28.60	28.60	0.70%	8,517,260
Apr 2, 2026	28.45	28.60	28.30	28.40	28.40	-0.18%	17,820,410
Apr 1, 2026	28.45	28.65	28.25	28.45	28.45	0.89%	21,110,310
Mar 31, 2026	28.15	28.40	28.10	28.20	28.20	0.18%	18,767,680
Mar 30, 2026	28.00	28.40	28.00	28.15	28.15	-1.05%	21,168,350
Mar 27, 2026	28.50	28.65	28.20	28.45	28.45	-0.70%	16,953,020
Mar 26, 2026	28.85	28.85	28.50	28.65	28.65	-0.17%	15,913,720
Mar 25, 2026	29.00	29.00	28.40	28.70	28.70	0.53%	25,829,100
Mar 24, 2026	28.35	28.70	28.20	28.55	28.55	1.60%	20,341,110
Mar 23, 2026	28.30	28.30	28.00	28.10	28.10	-2.26%	24,512,910
Mar 20, 2026	28.50	28.75	28.45	28.75	28.75	0.52%	27,124,110
Mar 19, 2026	28.95	28.95	28.40	28.60	28.60	-1.21%	28,725,570
Mar 18, 2026	29.35	29.35	28.80	28.95	28.95	-0.52%	28,003,920
Mar 17, 2026	29.10	29.10	28.85	29.10	29.10	0.87%	18,782,040
Mar 16, 2026	28.85	29.05	28.75	28.85	28.85	-0.17%	15,465,160
Mar 13, 2026	28.80	29.00	28.65	28.90	28.90	0.17%	19,913,150
Mar 12, 2026	28.90	29.00	28.70	28.85	28.85	-1.03%	17,755,870
Mar 11, 2026	28.90	29.40	28.90	29.15	29.15	0.52%	15,441,110
Mar 10, 2026	29.35	29.40	28.80	29.00	29.00	-0.34%	17,317,530
Mar 9, 2026	28.05	29.10	28.00	29.10	29.10	-1.02%	29,543,350
Mar 6, 2026	28.80	29.40	28.70	29.40	29.40	1.20%	22,214,880
Mar 5, 2026	29.05	29.15	28.85	29.05	29.05	1.57%	17,768,750
Mar 4, 2026	29.40	29.45	28.50	28.60	28.60	-3.70%	38,328,740
Mar 3, 2026	29.50	29.80	29.45	29.70	29.70	0.34%	21,999,930
Mar 2, 2026	29.75	29.85	29.45	29.60	29.60	-1.00%	20,734,640
Feb 26, 2026	29.85	30.00	29.70	29.90	29.90	-	69,539,880
Feb 25, 2026	30.00	30.00	29.75	29.90	29.90	-0.33%	29,032,900
Feb 24, 2026	29.95	30.00	29.70	30.00	30.00	0.33%	34,846,790
Feb 23, 2026	29.60	30.00	29.45	29.90	29.90	1.53%	43,770,480