First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
61.92
+0.76 (1.24%)
At close: Dec 9, 2025, 4:00 PM EST
61.83
-0.09 (-0.15%)
After-hours: Dec 9, 2025, 5:44 PM EST
First Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 61.42 | 62.35 | 61.42 | 61.83 | 61.83 | 1.10% | 57,943 |
| Dec 8, 2025 | 60.83 | 61.24 | 60.59 | 61.16 | 61.16 | 1.22% | 55,273 |
| Dec 5, 2025 | 60.83 | 61.44 | 60.30 | 60.42 | 60.42 | -1.26% | 35,140 |
| Dec 4, 2025 | 60.23 | 61.39 | 60.23 | 61.19 | 61.19 | 1.12% | 48,056 |
| Dec 3, 2025 | 59.51 | 60.56 | 59.51 | 60.51 | 60.51 | 2.26% | 50,118 |
| Dec 2, 2025 | 59.48 | 60.00 | 59.06 | 59.17 | 59.17 | -0.50% | 23,859 |
| Dec 1, 2025 | 58.04 | 59.49 | 58.01 | 59.47 | 59.47 | 1.88% | 46,516 |
| Nov 28, 2025 | 59.01 | 59.01 | 58.20 | 58.37 | 58.37 | -1.03% | 20,221 |
| Nov 26, 2025 | 58.95 | 59.35 | 58.60 | 58.98 | 58.98 | -0.35% | 41,027 |
| Nov 25, 2025 | 57.95 | 59.71 | 57.68 | 59.19 | 59.19 | 2.60% | 51,439 |
| Nov 24, 2025 | 57.17 | 57.69 | 56.07 | 57.69 | 57.69 | 0.47% | 44,169 |
| Nov 21, 2025 | 55.58 | 57.60 | 55.58 | 57.42 | 57.42 | 3.52% | 83,557 |
| Nov 20, 2025 | 56.60 | 57.00 | 55.34 | 55.47 | 55.47 | -0.68% | 60,024 |
| Nov 19, 2025 | 55.39 | 56.06 | 55.17 | 55.85 | 55.85 | 1.03% | 52,967 |
| Nov 18, 2025 | 54.81 | 55.49 | 54.81 | 55.28 | 55.28 | 0.58% | 38,106 |
| Nov 17, 2025 | 56.76 | 56.99 | 54.76 | 54.96 | 54.96 | -3.17% | 48,766 |
| Nov 14, 2025 | 56.67 | 57.13 | 55.70 | 56.76 | 56.76 | - | 52,408 |
| Nov 13, 2025 | 57.30 | 58.00 | 56.41 | 56.76 | 56.76 | -0.94% | 98,939 |
| Nov 12, 2025 | 56.40 | 57.93 | 56.40 | 57.30 | 57.30 | 1.25% | 52,006 |
| Nov 11, 2025 | 56.86 | 57.21 | 56.24 | 56.59 | 56.59 | -0.61% | 37,865 |
| Nov 10, 2025 | 56.20 | 57.45 | 55.22 | 56.94 | 56.94 | 1.46% | 78,012 |
| Nov 7, 2025 | 55.05 | 56.19 | 54.56 | 56.12 | 56.12 | 1.14% | 50,246 |
| Nov 6, 2025 | 55.43 | 56.16 | 54.80 | 55.49 | 55.49 | -0.23% | 40,895 |
| Nov 5, 2025 | 53.84 | 55.65 | 53.72 | 55.62 | 55.62 | 3.56% | 48,805 |
| Nov 4, 2025 | 53.35 | 54.14 | 53.25 | 53.71 | 53.71 | 0.22% | 56,279 |
| Nov 3, 2025 | 53.04 | 54.05 | 52.45 | 53.59 | 53.59 | 0.51% | 44,107 |
| Oct 31, 2025 | 53.83 | 54.00 | 53.19 | 53.32 | 53.32 | -1.61% | 42,561 |
| Oct 30, 2025 | 53.59 | 55.76 | 53.59 | 54.19 | 54.19 | 1.38% | 64,412 |
| Oct 29, 2025 | 55.89 | 55.89 | 52.93 | 53.45 | 53.45 | -4.93% | 74,718 |
| Oct 28, 2025 | 54.43 | 56.29 | 54.23 | 56.22 | 56.22 | 3.13% | 82,736 |
| Oct 27, 2025 | 55.49 | 55.49 | 54.45 | 54.52 | 54.52 | -1.40% | 38,180 |
| Oct 24, 2025 | 54.99 | 55.72 | 54.57 | 55.29 | 55.29 | 1.56% | 45,755 |
| Oct 23, 2025 | 54.88 | 55.23 | 53.93 | 54.44 | 54.44 | -0.75% | 59,496 |
| Oct 22, 2025 | 54.49 | 55.46 | 54.45 | 54.85 | 54.85 | 1.03% | 72,733 |
| Oct 21, 2025 | 54.20 | 54.50 | 53.84 | 54.29 | 54.29 | 0.20% | 56,731 |
| Oct 20, 2025 | 52.06 | 54.20 | 51.63 | 54.18 | 54.18 | 5.08% | 120,147 |
| Oct 17, 2025 | 52.10 | 52.48 | 51.21 | 51.56 | 51.56 | -0.25% | 214,911 |
| Oct 16, 2025 | 53.43 | 54.30 | 51.29 | 51.69 | 51.69 | -3.67% | 68,083 |
| Oct 15, 2025 | 55.01 | 55.01 | 53.25 | 53.66 | 53.66 | -1.88% | 46,299 |
| Oct 14, 2025 | 52.86 | 54.76 | 52.60 | 54.69 | 54.69 | 2.97% | 64,359 |
| Oct 13, 2025 | 52.84 | 53.11 | 52.15 | 53.11 | 53.11 | 2.04% | 55,120 |
| Oct 10, 2025 | 53.86 | 54.56 | 52.05 | 52.05 | 52.05 | -2.86% | 53,160 |
| Oct 9, 2025 | 53.64 | 53.64 | 52.87 | 53.58 | 53.58 | -0.15% | 70,476 |
| Oct 8, 2025 | 54.00 | 54.02 | 53.42 | 53.66 | 53.66 | -0.37% | 77,439 |
| Oct 7, 2025 | 54.43 | 54.96 | 53.84 | 53.86 | 53.86 | -1.26% | 56,970 |
| Oct 6, 2025 | 54.95 | 55.33 | 54.09 | 54.55 | 54.55 | 0.28% | 64,533 |
| Oct 3, 2025 | 54.79 | 55.34 | 54.28 | 54.40 | 54.40 | -0.24% | 55,762 |
| Oct 2, 2025 | 54.97 | 54.97 | 54.23 | 54.53 | 54.53 | -1.20% | 44,704 |
| Oct 1, 2025 | 55.84 | 55.84 | 54.60 | 55.19 | 55.19 | -2.21% | 51,672 |
| Sep 30, 2025 | 56.94 | 57.38 | 55.99 | 56.44 | 55.93 | -0.86% | 76,025 |