First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
55.29
+0.85 (1.56%)
At close: Oct 24, 2025, 4:00 PM EDT
53.01
-2.28 (-4.12%)
After-hours: Oct 24, 2025, 7:58 PM EDT
First Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 55.92 | -0.86% | 76,025 |
| Sep 29, 2025 | 57.96 | 63.04 | 56.53 | 56.93 | 56.41 | -1.52% | 43,517 |
| Sep 26, 2025 | 57.79 | 58.92 | 57.46 | 57.81 | 57.28 | 0.33% | 33,375 |
| Sep 25, 2025 | 57.70 | 57.92 | 57.22 | 57.62 | 57.09 | -0.38% | 39,766 |
| Sep 24, 2025 | 58.50 | 58.82 | 57.50 | 57.84 | 57.31 | -1.13% | 57,897 |
| Sep 23, 2025 | 58.35 | 59.50 | 58.09 | 58.50 | 57.96 | 0.26% | 49,763 |
| Sep 22, 2025 | 58.46 | 58.82 | 58.00 | 58.35 | 57.82 | -0.19% | 45,072 |
| Sep 19, 2025 | 59.69 | 59.69 | 58.41 | 58.46 | 57.93 | -2.11% | 179,940 |
| Sep 18, 2025 | 58.07 | 59.72 | 57.77 | 59.72 | 59.17 | 3.04% | 87,684 |
| Sep 17, 2025 | 57.47 | 59.50 | 57.27 | 57.96 | 57.43 | 1.33% | 63,882 |
| Sep 16, 2025 | 57.75 | 58.09 | 56.84 | 57.20 | 56.68 | -1.28% | 37,776 |
| Sep 15, 2025 | 58.36 | 58.79 | 57.93 | 57.94 | 57.41 | -0.70% | 36,379 |
| Sep 12, 2025 | 58.76 | 58.84 | 58.23 | 58.35 | 57.82 | -0.77% | 26,546 |
| Sep 11, 2025 | 58.59 | 59.07 | 57.67 | 58.80 | 58.26 | 0.55% | 68,277 |
| Sep 10, 2025 | 58.33 | 58.91 | 58.32 | 58.48 | 57.95 | 0.27% | 75,198 |
| Sep 9, 2025 | 58.62 | 58.79 | 58.20 | 58.32 | 57.79 | -0.61% | 40,767 |
| Sep 8, 2025 | 58.81 | 58.81 | 58.00 | 58.68 | 58.14 | 0.09% | 67,063 |
| Sep 5, 2025 | 60.25 | 60.77 | 58.50 | 58.63 | 58.09 | -2.18% | 57,718 |
| Sep 4, 2025 | 59.72 | 60.21 | 59.11 | 59.93 | 59.38 | 0.93% | 53,407 |
| Sep 3, 2025 | 59.05 | 59.74 | 58.64 | 59.38 | 58.84 | 0.24% | 49,407 |
| Sep 2, 2025 | 58.50 | 59.45 | 58.14 | 59.24 | 58.70 | 0.41% | 66,914 |
| Aug 29, 2025 | 59.64 | 59.64 | 58.74 | 59.00 | 58.46 | -0.56% | 26,927 |
| Aug 28, 2025 | 59.57 | 59.70 | 58.89 | 59.33 | 58.79 | 0.10% | 40,719 |
| Aug 27, 2025 | 58.65 | 59.29 | 58.65 | 59.27 | 58.73 | 1.20% | 36,611 |
| Aug 26, 2025 | 58.01 | 58.77 | 57.90 | 58.57 | 58.03 | 1.05% | 38,498 |
| Aug 25, 2025 | 58.35 | 58.56 | 57.78 | 57.96 | 57.43 | -0.67% | 37,955 |
| Aug 22, 2025 | 55.89 | 58.57 | 55.89 | 58.35 | 57.82 | 5.21% | 72,339 |
| Aug 21, 2025 | 55.45 | 55.62 | 55.15 | 55.46 | 54.95 | -0.14% | 45,846 |
| Aug 20, 2025 | 55.64 | 55.88 | 55.16 | 55.54 | 55.03 | 0.49% | 44,360 |
| Aug 19, 2025 | 55.48 | 56.14 | 55.03 | 55.27 | 54.76 | -0.42% | 40,665 |
| Aug 18, 2025 | 54.98 | 55.59 | 54.72 | 55.51 | 55.00 | 0.81% | 27,292 |
| Aug 15, 2025 | 56.42 | 56.42 | 54.99 | 55.06 | 54.56 | -2.08% | 75,969 |