First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
43.30
+0.22 (0.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 43.93 | 43.93 | 43.05 | 43.08 | 43.08 | -1.73% | 32,067 |
| Sep 24, 2024 | 44.67 | 44.71 | 43.63 | 43.84 | 43.84 | -1.28% | 31,311 |
| Sep 23, 2024 | 44.30 | 44.67 | 44.07 | 44.41 | 44.41 | 0.52% | 35,126 |
| Sep 20, 2024 | 46.07 | 46.07 | 44.00 | 44.18 | 44.18 | -4.91% | 164,922 |
| Sep 19, 2024 | 46.38 | 46.54 | 45.54 | 46.46 | 46.46 | 2.33% | 42,924 |
| Sep 18, 2024 | 44.52 | 46.88 | 44.29 | 45.40 | 45.40 | 1.20% | 51,608 |
| Sep 17, 2024 | 44.89 | 45.52 | 44.60 | 44.86 | 44.86 | 0.92% | 35,747 |
| Sep 16, 2024 | 43.75 | 44.55 | 43.42 | 44.45 | 44.45 | 1.69% | 28,161 |
| Sep 13, 2024 | 43.07 | 43.83 | 43.07 | 43.71 | 43.71 | 2.56% | 26,147 |
| Sep 12, 2024 | 42.72 | 42.78 | 42.19 | 42.62 | 42.62 | 0.54% | 22,445 |
| Sep 11, 2024 | 42.47 | 42.61 | 41.36 | 42.39 | 42.39 | -0.98% | 30,381 |
| Sep 10, 2024 | 42.38 | 43.06 | 41.93 | 42.81 | 42.81 | 1.04% | 28,439 |
| Sep 9, 2024 | 42.37 | 43.04 | 41.91 | 42.37 | 42.37 | 0.17% | 30,080 |
| Sep 6, 2024 | 43.30 | 43.30 | 42.10 | 42.30 | 42.30 | -1.90% | 34,257 |
| Sep 5, 2024 | 43.94 | 44.14 | 43.02 | 43.12 | 43.12 | -1.35% | 20,252 |
| Sep 4, 2024 | 44.12 | 44.26 | 43.58 | 43.71 | 43.71 | -1.40% | 21,024 |
| Sep 3, 2024 | 44.43 | 44.75 | 44.19 | 44.33 | 44.33 | -0.83% | 34,649 |
| Aug 30, 2024 | 44.92 | 45.00 | 44.13 | 44.70 | 44.70 | 0.34% | 31,507 |
| Aug 29, 2024 | 44.78 | 45.04 | 44.16 | 44.55 | 44.55 | 0.54% | 27,745 |
| Aug 28, 2024 | 44.03 | 44.62 | 43.93 | 44.31 | 44.31 | 0.36% | 35,072 |
| Aug 27, 2024 | 44.42 | 44.55 | 43.97 | 44.15 | 44.15 | -1.21% | 30,663 |
| Aug 26, 2024 | 45.15 | 45.36 | 44.46 | 44.69 | 44.69 | -0.18% | 49,009 |
| Aug 23, 2024 | 42.28 | 45.35 | 42.28 | 44.77 | 44.77 | 6.70% | 43,706 |
| Aug 22, 2024 | 42.34 | 42.36 | 41.77 | 41.96 | 41.96 | 0.05% | 25,783 |
| Aug 21, 2024 | 42.28 | 42.28 | 41.53 | 41.94 | 41.94 | -0.59% | 39,348 |
| Aug 20, 2024 | 42.65 | 42.65 | 41.99 | 42.19 | 42.19 | -1.38% | 26,699 |
| Aug 19, 2024 | 42.60 | 43.11 | 42.36 | 42.78 | 42.78 | 0.80% | 29,010 |
| Aug 16, 2024 | 41.61 | 42.61 | 41.61 | 42.44 | 42.44 | 1.51% | 76,604 |
| Aug 15, 2024 | 41.68 | 42.45 | 41.36 | 41.81 | 41.81 | 3.01% | 24,053 |
| Aug 14, 2024 | 41.54 | 41.54 | 40.27 | 40.59 | 40.59 | -1.86% | 23,858 |
| Aug 13, 2024 | 41.11 | 42.35 | 40.30 | 41.36 | 41.36 | 1.70% | 39,144 |
| Aug 12, 2024 | 40.82 | 40.88 | 40.16 | 40.67 | 40.67 | 0.27% | 36,354 |
| Aug 9, 2024 | 40.77 | 40.92 | 39.89 | 40.56 | 40.56 | -0.69% | 32,308 |
| Aug 8, 2024 | 40.96 | 40.96 | 40.33 | 40.84 | 40.84 | 1.21% | 22,772 |
| Aug 7, 2024 | 41.09 | 41.09 | 40.04 | 40.35 | 40.35 | -0.27% | 31,617 |
| Aug 6, 2024 | 40.30 | 40.85 | 39.98 | 40.46 | 40.46 | 0.67% | 35,709 |
| Aug 5, 2024 | 39.85 | 40.68 | 38.87 | 40.19 | 40.19 | -3.74% | 50,249 |
| Aug 2, 2024 | 41.41 | 42.12 | 40.94 | 41.75 | 41.75 | -3.51% | 58,188 |
| Aug 1, 2024 | 45.46 | 45.59 | 43.03 | 43.27 | 43.27 | -3.76% | 83,099 |
| Jul 31, 2024 | 45.58 | 46.09 | 44.50 | 44.96 | 44.96 | -0.97% | 63,119 |
| Jul 30, 2024 | 45.27 | 45.70 | 45.07 | 45.40 | 45.40 | 1.09% | 37,765 |
| Jul 29, 2024 | 46.23 | 46.23 | 44.74 | 44.91 | 44.91 | -3.00% | 39,212 |
| Jul 26, 2024 | 46.73 | 46.73 | 45.21 | 46.30 | 46.30 | 0.35% | 70,352 |
| Jul 25, 2024 | 44.64 | 47.00 | 44.64 | 46.14 | 46.14 | 4.27% | 62,582 |
| Jul 24, 2024 | 45.04 | 46.27 | 44.13 | 44.25 | 44.25 | -2.98% | 57,349 |
| Jul 23, 2024 | 43.90 | 45.74 | 43.37 | 45.61 | 45.61 | 3.14% | 48,502 |
| Jul 22, 2024 | 43.42 | 44.79 | 42.96 | 44.22 | 44.22 | 1.63% | 49,342 |
| Jul 19, 2024 | 43.60 | 44.32 | 43.16 | 43.51 | 43.51 | -0.21% | 37,482 |
| Jul 18, 2024 | 44.61 | 45.39 | 43.42 | 43.60 | 43.60 | -3.30% | 45,641 |
| Jul 17, 2024 | 43.88 | 45.33 | 43.88 | 45.09 | 45.09 | 0.60% | 67,142 |
| Jul 16, 2024 | 42.36 | 44.94 | 42.36 | 44.82 | 44.82 | 6.23% | 94,144 |
| Jul 15, 2024 | 41.16 | 42.41 | 40.83 | 42.19 | 42.19 | 3.76% | 83,840 |
| Jul 12, 2024 | 40.20 | 40.71 | 39.86 | 40.66 | 40.66 | 2.55% | 77,587 |
| Jul 11, 2024 | 38.85 | 40.08 | 38.61 | 39.65 | 39.65 | 4.12% | 61,452 |
| Jul 10, 2024 | 36.99 | 38.09 | 36.97 | 38.08 | 38.08 | 3.28% | 44,111 |
| Jul 9, 2024 | 36.37 | 36.90 | 36.00 | 36.87 | 36.87 | 1.65% | 39,935 |
| Jul 8, 2024 | 36.02 | 36.40 | 35.74 | 36.27 | 36.27 | 1.82% | 40,255 |
| Jul 5, 2024 | 36.40 | 36.87 | 35.62 | 35.62 | 35.62 | -2.46% | 42,357 |
| Jul 3, 2024 | 37.19 | 37.19 | 36.44 | 36.52 | 36.52 | -1.46% | 25,816 |
| Jul 2, 2024 | 36.58 | 37.08 | 36.49 | 37.06 | 37.06 | 1.95% | 42,517 |
| Jul 1, 2024 | 36.55 | 36.55 | 36.03 | 36.35 | 36.35 | -1.44% | 46,151 |
| Jun 28, 2024 | 36.05 | 37.45 | 36.05 | 36.88 | 36.43 | 3.05% | 196,706 |
| Jun 27, 2024 | 35.86 | 35.94 | 35.51 | 35.79 | 35.35 | 0.45% | 24,687 |
| Jun 26, 2024 | 34.85 | 35.77 | 34.83 | 35.63 | 35.19 | 1.37% | 43,743 |
| Jun 25, 2024 | 35.48 | 35.49 | 35.14 | 35.15 | 34.72 | -0.54% | 26,768 |
| Jun 24, 2024 | 35.15 | 35.90 | 34.87 | 35.34 | 34.91 | 1.44% | 46,320 |
| Jun 21, 2024 | 35.52 | 35.62 | 34.61 | 34.84 | 34.41 | -1.44% | 133,658 |
| Jun 20, 2024 | 35.39 | 35.66 | 35.27 | 35.35 | 34.92 | -0.76% | 29,647 |
| Jun 18, 2024 | 35.47 | 35.86 | 34.87 | 35.62 | 35.18 | 0.23% | 32,927 |
| Jun 17, 2024 | 34.96 | 35.64 | 34.84 | 35.54 | 35.11 | 1.14% | 37,291 |
| Jun 14, 2024 | 35.46 | 35.76 | 35.01 | 35.14 | 34.71 | -1.40% | 27,986 |
| Jun 13, 2024 | 36.11 | 36.39 | 35.45 | 35.64 | 35.20 | -1.71% | 28,128 |
| Jun 12, 2024 | 36.14 | 36.98 | 35.85 | 36.26 | 35.82 | 2.43% | 47,346 |
| Jun 11, 2024 | 35.32 | 35.47 | 34.90 | 35.40 | 34.97 | -0.34% | 33,440 |
| Jun 10, 2024 | 36.09 | 36.09 | 35.40 | 35.52 | 35.09 | -1.72% | 46,184 |
| Jun 7, 2024 | 36.12 | 36.40 | 36.07 | 36.14 | 35.70 | -0.71% | 36,487 |
| Jun 6, 2024 | 36.45 | 36.50 | 36.07 | 36.40 | 35.96 | -0.05% | 47,648 |
| Jun 5, 2024 | 36.33 | 36.50 | 35.99 | 36.42 | 35.98 | 0.75% | 63,460 |
| Jun 4, 2024 | 36.39 | 36.61 | 36.13 | 36.15 | 35.71 | -1.31% | 42,933 |
| Jun 3, 2024 | 37.46 | 37.49 | 36.57 | 36.63 | 36.18 | -1.11% | 44,448 |
| May 31, 2024 | 37.13 | 37.25 | 36.94 | 37.04 | 36.59 | 0.05% | 43,251 |
| May 30, 2024 | 36.56 | 37.24 | 36.32 | 37.02 | 36.57 | 2.35% | 41,936 |
| May 29, 2024 | 36.54 | 36.78 | 35.87 | 36.17 | 35.73 | -2.53% | 37,383 |
| May 28, 2024 | 37.53 | 37.61 | 36.69 | 37.11 | 36.66 | -0.54% | 33,728 |
| May 24, 2024 | 37.51 | 37.51 | 37.08 | 37.31 | 36.85 | 0.43% | 25,095 |
| May 23, 2024 | 38.49 | 38.49 | 37.08 | 37.15 | 36.70 | -3.53% | 46,354 |
| May 22, 2024 | 38.43 | 38.59 | 38.18 | 38.51 | 38.04 | 0.08% | 30,348 |
| May 21, 2024 | 37.79 | 38.48 | 37.20 | 38.48 | 38.01 | 2.26% | 24,384 |
| May 20, 2024 | 39.09 | 39.37 | 37.63 | 37.63 | 37.17 | -3.93% | 70,945 |
| May 17, 2024 | 39.18 | 39.60 | 39.14 | 39.17 | 38.69 | 0.56% | 28,664 |
| May 16, 2024 | 38.80 | 39.04 | 38.75 | 38.95 | 38.47 | -0.33% | 26,468 |
| May 15, 2024 | 38.61 | 39.11 | 38.61 | 39.08 | 38.60 | 1.40% | 29,080 |
| May 14, 2024 | 38.36 | 38.55 | 38.26 | 38.54 | 38.07 | 1.58% | 39,935 |
| May 13, 2024 | 38.65 | 38.65 | 37.94 | 37.94 | 37.48 | -1.20% | 16,748 |
| May 10, 2024 | 38.63 | 38.63 | 38.19 | 38.40 | 37.93 | -0.39% | 20,948 |
| May 9, 2024 | 37.99 | 38.60 | 37.99 | 38.55 | 38.08 | 1.37% | 44,966 |
| May 8, 2024 | 37.39 | 38.19 | 37.39 | 38.03 | 37.57 | 1.04% | 22,448 |
| May 7, 2024 | 38.33 | 38.47 | 37.61 | 37.64 | 37.18 | -1.23% | 29,199 |
| May 6, 2024 | 37.70 | 38.50 | 37.70 | 38.11 | 37.64 | 1.22% | 45,369 |
| May 3, 2024 | 37.82 | 37.82 | 37.22 | 37.65 | 37.19 | 0.37% | 33,077 |