First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
49.04
+0.85 (1.76%)
Nov 21, 2024, 3:18 PM EST - Market open
First Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 48.12 | 48.24 | 47.37 | 48.19 | 48.19 | -0.41% | 35,459 |
Nov 19, 2024 | 47.80 | 48.48 | 47.73 | 48.39 | 48.39 | -0.23% | 30,074 |
Nov 18, 2024 | 49.08 | 49.31 | 48.47 | 48.50 | 48.50 | -1.28% | 29,728 |
Nov 15, 2024 | 49.98 | 50.25 | 48.87 | 49.13 | 49.13 | -1.25% | 45,302 |
Nov 14, 2024 | 49.37 | 49.79 | 49.10 | 49.75 | 49.75 | 0.55% | 63,038 |
Nov 13, 2024 | 50.36 | 50.37 | 49.25 | 49.48 | 49.48 | -0.80% | 77,829 |
Nov 12, 2024 | 49.96 | 50.50 | 49.69 | 49.88 | 49.88 | -0.30% | 106,074 |
Nov 11, 2024 | 49.62 | 50.50 | 49.39 | 50.03 | 50.03 | 2.31% | 63,166 |
Nov 8, 2024 | 48.81 | 49.21 | 48.25 | 48.90 | 48.90 | 0.72% | 70,885 |
Nov 7, 2024 | 49.41 | 49.49 | 47.73 | 48.55 | 48.55 | -3.34% | 122,964 |
Nov 6, 2024 | 47.43 | 50.63 | 46.14 | 50.23 | 50.23 | 14.34% | 209,259 |
Nov 5, 2024 | 42.82 | 44.02 | 42.82 | 43.93 | 43.93 | 2.21% | 61,639 |
Nov 4, 2024 | 42.83 | 43.30 | 42.18 | 42.98 | 42.98 | -0.30% | 55,159 |
Nov 1, 2024 | 42.83 | 43.59 | 42.65 | 43.11 | 43.11 | 0.35% | 40,757 |
Oct 31, 2024 | 43.53 | 43.99 | 42.88 | 42.96 | 42.96 | -1.51% | 50,944 |
Oct 30, 2024 | 42.99 | 44.23 | 42.99 | 43.62 | 43.62 | 1.18% | 61,616 |
Oct 29, 2024 | 43.37 | 43.58 | 43.05 | 43.11 | 43.11 | -0.87% | 62,809 |
Oct 28, 2024 | 42.59 | 43.80 | 42.48 | 43.49 | 43.49 | 3.25% | 120,557 |
Oct 25, 2024 | 42.91 | 43.00 | 41.91 | 42.12 | 42.12 | -0.99% | 43,969 |
Oct 24, 2024 | 42.86 | 43.17 | 41.99 | 42.54 | 42.54 | -0.16% | 77,153 |
Oct 23, 2024 | 42.52 | 43.16 | 42.05 | 42.61 | 42.61 | -0.61% | 38,675 |
Oct 22, 2024 | 42.50 | 43.05 | 42.43 | 42.87 | 42.87 | 0.80% | 26,473 |
Oct 21, 2024 | 43.88 | 43.88 | 42.39 | 42.53 | 42.53 | -3.14% | 34,921 |
Oct 18, 2024 | 44.90 | 44.90 | 43.91 | 43.91 | 43.91 | -2.14% | 28,593 |
Oct 17, 2024 | 44.68 | 44.97 | 44.33 | 44.87 | 44.87 | -0.07% | 37,681 |
Oct 16, 2024 | 44.75 | 45.46 | 44.39 | 44.90 | 44.90 | 1.63% | 29,283 |
Oct 15, 2024 | 43.64 | 45.23 | 43.64 | 44.18 | 44.18 | 1.75% | 32,196 |
Oct 14, 2024 | 43.30 | 43.59 | 42.85 | 43.42 | 43.42 | 0.86% | 26,537 |
Oct 11, 2024 | 41.88 | 43.19 | 41.88 | 43.05 | 43.05 | 3.16% | 34,000 |
Oct 10, 2024 | 41.43 | 41.85 | 40.98 | 41.73 | 41.73 | -0.31% | 20,992 |
Oct 9, 2024 | 41.61 | 42.17 | 41.57 | 41.86 | 41.86 | 0.84% | 24,636 |
Oct 8, 2024 | 41.91 | 42.21 | 41.41 | 41.51 | 41.51 | -0.55% | 18,724 |
Oct 7, 2024 | 41.56 | 41.93 | 41.23 | 41.74 | 41.74 | 0.14% | 27,330 |
Oct 4, 2024 | 41.84 | 42.21 | 41.57 | 41.68 | 41.68 | 1.24% | 24,060 |
Oct 3, 2024 | 41.23 | 41.57 | 40.57 | 41.17 | 41.17 | -0.87% | 25,887 |
Oct 2, 2024 | 41.74 | 42.36 | 41.43 | 41.53 | 41.53 | -1.24% | 32,793 |
Oct 1, 2024 | 43.14 | 43.35 | 41.79 | 42.05 | 42.05 | -4.10% | 39,116 |
Sep 30, 2024 | 43.15 | 44.40 | 43.12 | 43.85 | 43.39 | 1.60% | 30,980 |
Sep 27, 2024 | 43.70 | 43.92 | 43.05 | 43.16 | 42.70 | -0.32% | 33,198 |
Sep 26, 2024 | 43.52 | 44.06 | 42.63 | 43.30 | 42.84 | 0.51% | 32,987 |
Sep 25, 2024 | 43.93 | 43.93 | 43.05 | 43.08 | 42.62 | -1.73% | 32,067 |
Sep 24, 2024 | 44.67 | 44.71 | 43.63 | 43.84 | 43.38 | -1.28% | 31,311 |
Sep 23, 2024 | 44.30 | 44.67 | 44.07 | 44.41 | 43.94 | 0.52% | 35,126 |
Sep 20, 2024 | 46.07 | 46.07 | 44.00 | 44.18 | 43.71 | -4.91% | 164,922 |
Sep 19, 2024 | 46.38 | 46.54 | 45.54 | 46.46 | 45.97 | 2.33% | 42,924 |
Sep 18, 2024 | 44.52 | 46.88 | 44.29 | 45.40 | 44.92 | 1.20% | 51,608 |
Sep 17, 2024 | 44.89 | 45.52 | 44.60 | 44.86 | 44.39 | 0.92% | 35,747 |
Sep 16, 2024 | 43.75 | 44.55 | 43.42 | 44.45 | 43.98 | 1.69% | 28,161 |
Sep 13, 2024 | 43.07 | 43.83 | 43.07 | 43.71 | 43.25 | 2.56% | 26,147 |
Sep 12, 2024 | 42.72 | 42.78 | 42.19 | 42.62 | 42.17 | 0.54% | 22,445 |
Sep 11, 2024 | 42.47 | 42.61 | 41.36 | 42.39 | 41.94 | -0.98% | 30,381 |
Sep 10, 2024 | 42.38 | 43.06 | 41.93 | 42.81 | 42.36 | 1.04% | 28,439 |
Sep 9, 2024 | 42.37 | 43.04 | 41.91 | 42.37 | 41.92 | 0.17% | 30,080 |
Sep 6, 2024 | 43.30 | 43.30 | 42.10 | 42.30 | 41.85 | -1.90% | 34,257 |
Sep 5, 2024 | 43.94 | 44.14 | 43.02 | 43.12 | 42.66 | -1.35% | 20,252 |
Sep 4, 2024 | 44.12 | 44.26 | 43.58 | 43.71 | 43.25 | -1.40% | 21,024 |
Sep 3, 2024 | 44.43 | 44.75 | 44.19 | 44.33 | 43.86 | -0.83% | 34,649 |
Aug 30, 2024 | 44.92 | 45.00 | 44.13 | 44.70 | 44.23 | 0.34% | 31,507 |
Aug 29, 2024 | 44.78 | 45.04 | 44.16 | 44.55 | 44.08 | 0.54% | 27,745 |
Aug 28, 2024 | 44.03 | 44.62 | 43.93 | 44.31 | 43.84 | 0.36% | 35,072 |
Aug 27, 2024 | 44.42 | 44.55 | 43.97 | 44.15 | 43.68 | -1.21% | 30,663 |
Aug 26, 2024 | 45.15 | 45.36 | 44.46 | 44.69 | 44.22 | -0.18% | 49,009 |
Aug 23, 2024 | 42.28 | 45.35 | 42.28 | 44.77 | 44.30 | 6.70% | 43,706 |
Aug 22, 2024 | 42.34 | 42.36 | 41.77 | 41.96 | 41.52 | 0.05% | 25,783 |
Aug 21, 2024 | 42.28 | 42.28 | 41.53 | 41.94 | 41.50 | -0.59% | 39,348 |
Aug 20, 2024 | 42.65 | 42.65 | 41.99 | 42.19 | 41.74 | -1.38% | 26,699 |
Aug 19, 2024 | 42.60 | 43.11 | 42.36 | 42.78 | 42.33 | 0.80% | 29,010 |
Aug 16, 2024 | 41.61 | 42.61 | 41.61 | 42.44 | 41.99 | 1.51% | 76,604 |
Aug 15, 2024 | 41.68 | 42.45 | 41.36 | 41.81 | 41.37 | 3.01% | 24,053 |
Aug 14, 2024 | 41.54 | 41.54 | 40.27 | 40.59 | 40.16 | -1.86% | 23,858 |
Aug 13, 2024 | 41.11 | 42.35 | 40.30 | 41.36 | 40.92 | 1.70% | 39,144 |
Aug 12, 2024 | 40.82 | 40.88 | 40.16 | 40.67 | 40.24 | 0.27% | 36,354 |
Aug 9, 2024 | 40.77 | 40.92 | 39.89 | 40.56 | 40.13 | -0.69% | 32,308 |
Aug 8, 2024 | 40.96 | 40.96 | 40.33 | 40.84 | 40.41 | 1.21% | 22,772 |
Aug 7, 2024 | 41.09 | 41.09 | 40.04 | 40.35 | 39.92 | -0.27% | 31,617 |
Aug 6, 2024 | 40.30 | 40.85 | 39.98 | 40.46 | 40.03 | 0.67% | 35,709 |
Aug 5, 2024 | 39.85 | 40.68 | 38.87 | 40.19 | 39.76 | -3.74% | 50,249 |
Aug 2, 2024 | 41.41 | 42.12 | 40.94 | 41.75 | 41.31 | -3.51% | 58,188 |
Aug 1, 2024 | 45.46 | 45.59 | 43.03 | 43.27 | 42.81 | -3.76% | 83,099 |
Jul 31, 2024 | 45.58 | 46.09 | 44.50 | 44.96 | 44.48 | -0.97% | 63,119 |
Jul 30, 2024 | 45.27 | 45.70 | 45.07 | 45.40 | 44.92 | 1.09% | 37,765 |
Jul 29, 2024 | 46.23 | 46.23 | 44.74 | 44.91 | 44.43 | -3.00% | 39,212 |
Jul 26, 2024 | 46.73 | 46.73 | 45.21 | 46.30 | 45.81 | 0.35% | 70,352 |
Jul 25, 2024 | 44.64 | 47.00 | 44.64 | 46.14 | 45.65 | 4.27% | 62,582 |
Jul 24, 2024 | 45.04 | 46.27 | 44.13 | 44.25 | 43.78 | -2.98% | 57,349 |
Jul 23, 2024 | 43.90 | 45.74 | 43.37 | 45.61 | 45.13 | 3.14% | 48,502 |
Jul 22, 2024 | 43.42 | 44.79 | 42.96 | 44.22 | 43.75 | 1.63% | 49,342 |
Jul 19, 2024 | 43.60 | 44.32 | 43.16 | 43.51 | 43.05 | -0.21% | 37,482 |
Jul 18, 2024 | 44.61 | 45.39 | 43.42 | 43.60 | 43.14 | -3.30% | 45,641 |
Jul 17, 2024 | 43.88 | 45.33 | 43.88 | 45.09 | 44.61 | 0.60% | 67,142 |
Jul 16, 2024 | 42.36 | 44.94 | 42.36 | 44.82 | 44.35 | 6.23% | 94,144 |
Jul 15, 2024 | 41.16 | 42.41 | 40.83 | 42.19 | 41.74 | 3.76% | 83,840 |
Jul 12, 2024 | 40.20 | 40.71 | 39.86 | 40.66 | 40.23 | 2.55% | 77,587 |
Jul 11, 2024 | 38.85 | 40.08 | 38.61 | 39.65 | 39.23 | 4.12% | 61,452 |
Jul 10, 2024 | 36.99 | 38.09 | 36.97 | 38.08 | 37.68 | 3.28% | 44,111 |
Jul 9, 2024 | 36.37 | 36.90 | 36.00 | 36.87 | 36.48 | 1.65% | 39,935 |
Jul 8, 2024 | 36.02 | 36.40 | 35.74 | 36.27 | 35.89 | 1.82% | 40,255 |
Jul 5, 2024 | 36.40 | 36.87 | 35.62 | 35.62 | 35.24 | -2.46% | 42,357 |
Jul 3, 2024 | 37.19 | 37.19 | 36.44 | 36.52 | 36.13 | -1.46% | 25,816 |
Jul 2, 2024 | 36.58 | 37.08 | 36.49 | 37.06 | 36.67 | 1.95% | 42,517 |