First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
43.93
+0.95 (2.21%)
Nov 5, 2024, 3:54 PM EST - Market open

First Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202442.8343.3042.1842.9842.98-0.30%55,159
Nov 1, 202442.8343.5942.6543.1143.110.35%40,757
Oct 31, 202443.5343.9942.8842.9642.96-1.51%50,944
Oct 30, 202442.9944.2342.9943.6243.621.18%61,616
Oct 29, 202443.3743.5843.0543.1143.11-0.87%62,809
Oct 28, 202442.5943.8042.4843.4943.493.25%120,557
Oct 25, 202442.9143.0041.9142.1242.12-0.99%43,969
Oct 24, 202442.8643.1741.9942.5442.54-0.16%77,153
Oct 23, 202442.5243.1642.0542.6142.61-0.61%38,675
Oct 22, 202442.5043.0542.4342.8742.870.80%26,473
Oct 21, 202443.8843.8842.3942.5342.53-3.14%34,921
Oct 18, 202444.9044.9043.9143.9143.91-2.14%28,593
Oct 17, 202444.6844.9744.3344.8744.87-0.07%37,681
Oct 16, 202444.7545.4644.3944.9044.901.63%29,283
Oct 15, 202443.6445.2343.6444.1844.181.75%32,196
Oct 14, 202443.3043.5942.8543.4243.420.86%26,537
Oct 11, 202441.8843.1941.8843.0543.053.16%34,000
Oct 10, 202441.4341.8540.9841.7341.73-0.31%20,992
Oct 9, 202441.6142.1741.5741.8641.860.84%24,636
Oct 8, 202441.9142.2141.4141.5141.51-0.55%18,724
Oct 7, 202441.5641.9341.2341.7441.740.14%27,330
Oct 4, 202441.8442.2141.5741.6841.681.24%24,060
Oct 3, 202441.2341.5740.5741.1741.17-0.87%25,887
Oct 2, 202441.7442.3641.4341.5341.53-1.24%32,793
Oct 1, 202443.1443.3541.7942.0542.05-4.10%39,116
Sep 30, 202443.1544.4043.1243.8543.391.60%30,980
Sep 27, 202443.7043.9243.0543.1642.70-0.32%33,198
Sep 26, 202443.5244.0642.6343.3042.840.51%32,987
Sep 25, 202443.9343.9343.0543.0842.62-1.73%32,067
Sep 24, 202444.6744.7143.6343.8443.38-1.28%31,311
Sep 23, 202444.3044.6744.0744.4143.940.52%35,126
Sep 20, 202446.0746.0744.0044.1843.71-4.91%164,922
Sep 19, 202446.3846.5445.5446.4645.972.33%42,924
Sep 18, 202444.5246.8844.2945.4044.921.20%51,608
Sep 17, 202444.8945.5244.6044.8644.390.92%35,747
Sep 16, 202443.7544.5543.4244.4543.981.69%28,161
Sep 13, 202443.0743.8343.0743.7143.252.56%26,147
Sep 12, 202442.7242.7842.1942.6242.170.54%22,445
Sep 11, 202442.4742.6141.3642.3941.94-0.98%30,381
Sep 10, 202442.3843.0641.9342.8142.361.04%28,439
Sep 9, 202442.3743.0441.9142.3741.920.17%30,080
Sep 6, 202443.3043.3042.1042.3041.85-1.90%34,257
Sep 5, 202443.9444.1443.0243.1242.66-1.35%20,252
Sep 4, 202444.1244.2643.5843.7143.25-1.40%21,024
Sep 3, 202444.4344.7544.1944.3343.86-0.83%34,649
Aug 30, 202444.9245.0044.1344.7044.230.34%31,507
Aug 29, 202444.7845.0444.1644.5544.080.54%27,745
Aug 28, 202444.0344.6243.9344.3143.840.36%35,072
Aug 27, 202444.4244.5543.9744.1543.68-1.21%30,663
Aug 26, 202445.1545.3644.4644.6944.22-0.18%49,009
Aug 23, 202442.2845.3542.2844.7744.306.70%43,706
Aug 22, 202442.3442.3641.7741.9641.520.05%25,783
Aug 21, 202442.2842.2841.5341.9441.50-0.59%39,348
Aug 20, 202442.6542.6541.9942.1941.74-1.38%26,699
Aug 19, 202442.6043.1142.3642.7842.330.80%29,010
Aug 16, 202441.6142.6141.6142.4441.991.51%76,604
Aug 15, 202441.6842.4541.3641.8141.373.01%24,053
Aug 14, 202441.5441.5440.2740.5940.16-1.86%23,858
Aug 13, 202441.1142.3540.3041.3640.921.70%39,144
Aug 12, 202440.8240.8840.1640.6740.240.27%36,354
Aug 9, 202440.7740.9239.8940.5640.13-0.69%32,308
Aug 8, 202440.9640.9640.3340.8440.411.21%22,772
Aug 7, 202441.0941.0940.0440.3539.92-0.27%31,617
Aug 6, 202440.3040.8539.9840.4640.030.67%35,709
Aug 5, 202439.8540.6838.8740.1939.76-3.74%50,249
Aug 2, 202441.4142.1240.9441.7541.31-3.51%58,188
Aug 1, 202445.4645.5943.0343.2742.81-3.76%83,099
Jul 31, 202445.5846.0944.5044.9644.48-0.97%63,119
Jul 30, 202445.2745.7045.0745.4044.921.09%37,765
Jul 29, 202446.2346.2344.7444.9144.43-3.00%39,212
Jul 26, 202446.7346.7345.2146.3045.810.35%70,352
Jul 25, 202444.6447.0044.6446.1445.654.27%62,582
Jul 24, 202445.0446.2744.1344.2543.78-2.98%57,349
Jul 23, 202443.9045.7443.3745.6145.133.14%48,502
Jul 22, 202443.4244.7942.9644.2243.751.63%49,342
Jul 19, 202443.6044.3243.1643.5143.05-0.21%37,482
Jul 18, 202444.6145.3943.4243.6043.14-3.30%45,641
Jul 17, 202443.8845.3343.8845.0944.610.60%67,142
Jul 16, 202442.3644.9442.3644.8244.356.23%94,144
Jul 15, 202441.1642.4140.8342.1941.743.76%83,840
Jul 12, 202440.2040.7139.8640.6640.232.55%77,587
Jul 11, 202438.8540.0838.6139.6539.234.12%61,452
Jul 10, 202436.9938.0936.9738.0837.683.28%44,111
Jul 9, 202436.3736.9036.0036.8736.481.65%39,935
Jul 8, 202436.0236.4035.7436.2735.891.82%40,255
Jul 5, 202436.4036.8735.6235.6235.24-2.46%42,357
Jul 3, 202437.1937.1936.4436.5236.13-1.46%25,816
Jul 2, 202436.5837.0836.4937.0636.671.95%42,517
Jul 1, 202436.5536.5536.0336.3535.97-1.44%46,151
Jun 28, 202436.0537.4536.0536.8836.043.05%196,706
Jun 27, 202435.8635.9435.5135.7934.980.45%24,687
Jun 26, 202434.8535.7734.8335.6334.821.37%43,743
Jun 25, 202435.4835.4935.1435.1534.35-0.54%26,768
Jun 24, 202435.1535.9034.8735.3434.541.44%46,320
Jun 21, 202435.5235.6234.6134.8434.05-1.44%133,658
Jun 20, 202435.3935.6635.2735.3534.55-0.76%29,647
Jun 18, 202435.4735.8634.8735.6234.810.23%32,927
Jun 17, 202434.9635.6434.8435.5434.731.14%37,291
Jun 14, 202435.4635.7635.0135.1434.34-1.40%27,986
Jun 13, 202436.1136.3935.4535.6434.83-1.71%28,128