First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.33	46.83	45.33	46.61	46.61	1.37%	88,545
Dec 19, 2024	47.28	47.49	45.67	45.98	45.98	-0.04%	70,946
Dec 18, 2024	48.78	49.06	45.58	46.00	46.00	-5.39%	106,641
Dec 17, 2024	49.67	50.11	48.45	48.62	48.62	-2.86%	73,881
Dec 16, 2024	49.64	50.16	49.08	50.05	50.05	0.89%	27,313
Dec 13, 2024	49.72	49.96	49.10	49.61	49.61	-0.40%	48,066
Dec 12, 2024	50.45	50.75	49.69	49.81	49.81	-1.58%	39,632
Dec 11, 2024	50.86	51.13	50.10	50.61	50.61	0.70%	80,877
Dec 10, 2024	49.55	51.16	49.21	50.26	50.26	1.93%	57,168
Dec 9, 2024	49.38	49.91	49.31	49.31	49.31	-0.18%	42,847
Dec 6, 2024	49.88	49.88	48.98	49.40	49.40	-0.54%	29,855
Dec 5, 2024	49.80	50.16	49.30	49.67	49.67	-0.34%	49,553
Dec 4, 2024	48.93	49.84	48.52	49.84	49.84	2.13%	47,269
Dec 3, 2024	49.29	50.22	48.72	48.80	48.80	-0.91%	40,646
Dec 2, 2024	49.21	49.67	48.33	49.25	49.25	0.84%	47,918
Nov 29, 2024	49.36	49.36	48.53	48.84	48.84	-0.55%	30,697
Nov 27, 2024	50.07	50.07	49.05	49.11	49.11	-0.91%	34,208
Nov 26, 2024	49.86	49.96	49.19	49.56	49.56	-1.35%	40,057
Nov 25, 2024	50.45	51.87	50.24	50.24	50.24	0.82%	52,487
Nov 22, 2024	49.36	50.17	49.36	49.83	49.83	1.86%	40,818
Nov 21, 2024	48.41	49.58	48.11	48.92	48.92	1.51%	33,096
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