First Financial Corporation (THFF)

First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	66.55	66.55	65.77	65.77	-	-0.21%	4,762
Feb 11, 2026	66.96	67.65	65.65	65.91	65.91	-0.99%	62,546
Feb 10, 2026	67.42	67.80	65.53	66.57	66.57	-1.17%	316,773
Feb 9, 2026	67.53	68.57	67.36	67.36	67.36	-0.69%	69,569
Feb 6, 2026	68.75	69.19	67.56	67.83	67.83	-0.35%	69,450
Feb 5, 2026	67.45	68.51	67.29	68.07	68.07	0.56%	57,787
Feb 4, 2026	67.25	69.21	67.25	67.69	67.69	1.50%	76,849
Feb 3, 2026	65.69	66.95	65.56	66.69	66.69	1.21%	134,050
Feb 2, 2026	65.09	66.56	64.94	65.89	65.89	1.12%	93,211
Jan 30, 2026	63.96	65.39	63.80	65.16	65.16	2.29%	114,854
Jan 29, 2026	62.58	63.82	62.58	63.70	63.70	1.95%	124,820
Jan 28, 2026	63.39	63.40	62.48	62.48	62.48	-1.45%	54,649
Jan 27, 2026	62.98	63.95	62.95	63.40	63.40	1.05%	44,550
Jan 26, 2026	62.47	63.56	61.98	62.74	62.74	0.19%	53,010
Jan 23, 2026	64.92	64.92	62.41	62.62	62.62	-4.19%	76,135
Jan 22, 2026	65.82	66.61	64.93	65.36	65.36	-0.41%	60,865
Jan 21, 2026	62.15	65.69	62.15	65.63	65.63	6.20%	64,906
Jan 20, 2026	62.00	62.50	61.69	61.80	61.80	-1.51%	39,262
Jan 16, 2026	63.01	63.25	62.65	62.75	62.75	-0.71%	34,692
Jan 15, 2026	61.84	63.49	61.82	63.20	63.20	2.08%	39,282
Jan 14, 2026	60.85	61.96	60.50	61.91	61.91	1.91%	53,192
Jan 13, 2026	60.92	61.43	60.51	60.75	60.75	-0.49%	30,607
Jan 12, 2026	61.33	61.66	60.76	61.05	61.05	-1.02%	31,414
Jan 9, 2026	62.65	62.84	61.54	61.68	61.68	-1.53%	33,682
Jan 8, 2026	60.26	62.84	60.26	62.64	62.64	3.71%	64,848
Jan 7, 2026	60.87	61.87	59.82	60.40	60.40	-0.84%	50,013
Jan 6, 2026	60.59	60.91	60.03	60.91	60.91	0.05%	50,828
Jan 5, 2026	59.36	61.61	59.36	60.88	60.88	2.28%	56,482
Jan 2, 2026	59.99	60.01	59.02	59.52	59.52	-1.49%	68,695
Dec 31, 2025	61.13	61.25	60.21	60.42	59.86	-0.74%	50,999
Dec 30, 2025	61.84	62.41	60.81	60.87	60.31	-1.20%	38,070
Dec 29, 2025	62.05	62.60	61.45	61.61	61.04	-0.66%	53,474
Dec 26, 2025	62.73	63.05	61.85	62.02	61.45	-0.86%	37,637
Dec 24, 2025	62.73	63.24	62.33	62.56	61.98	0.27%	23,001
Dec 23, 2025	62.82	63.78	62.34	62.39	61.81	-1.41%	64,131
Dec 22, 2025	64.00	64.70	63.06	63.28	62.69	-1.16%	54,798
Dec 19, 2025	65.26	65.50	63.37	64.02	63.43	-2.36%	129,175
Dec 18, 2025	64.85	65.79	64.50	65.57	64.96	1.91%	59,284
Dec 17, 2025	64.59	65.36	64.27	64.34	63.74	-0.56%	49,897
Dec 16, 2025	65.27	65.69	64.47	64.70	64.10	-0.48%	81,406
Dec 15, 2025	64.64	65.08	64.30	65.01	64.41	1.36%	67,132
Dec 12, 2025	64.48	64.48	63.36	64.14	63.55	-0.06%	75,703
Dec 11, 2025	64.01	65.00	63.91	64.18	63.59	0.05%	60,722
Dec 10, 2025	62.02	64.57	61.99	64.15	63.56	3.75%	86,684
Dec 9, 2025	61.42	62.35	61.42	61.83	61.26	1.10%	58,054
Dec 8, 2025	60.83	61.24	60.59	61.16	60.59	1.22%	56,228
Dec 5, 2025	60.83	61.44	60.30	60.42	59.86	-1.26%	35,437
Dec 4, 2025	60.23	61.39	60.23	61.19	60.62	1.12%	48,056
Dec 3, 2025	59.51	60.56	59.51	60.51	59.95	2.26%	50,118
Dec 2, 2025	59.48	60.00	59.06	59.17	58.62	-0.50%	23,859

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.