First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
54.53
-0.66 (-1.20%)
At close: Oct 2, 2025, 4:00 PM EDT
54.41
-0.12 (-0.22%)
After-hours: Oct 2, 2025, 4:46 PM EDT
First Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 55.80 | 56.32 | 55.38 | 56.23 | 55.72 | -0.58% | 35,260 |
| Aug 13, 2025 | 56.20 | 56.64 | 55.83 | 56.56 | 56.04 | 1.25% | 55,687 |
| Aug 12, 2025 | 53.89 | 56.09 | 53.89 | 55.86 | 55.35 | 4.59% | 66,192 |
| Aug 11, 2025 | 53.65 | 53.83 | 53.12 | 53.41 | 52.92 | 0.19% | 40,141 |
| Aug 8, 2025 | 52.99 | 53.54 | 52.59 | 53.31 | 52.82 | 1.41% | 42,276 |
| Aug 7, 2025 | 54.22 | 54.22 | 52.52 | 52.57 | 52.09 | -1.28% | 36,398 |
| Aug 6, 2025 | 53.19 | 54.01 | 52.96 | 53.25 | 52.76 | -0.13% | 38,044 |
| Aug 5, 2025 | 53.19 | 53.52 | 52.37 | 53.32 | 52.83 | 0.17% | 51,782 |
| Aug 4, 2025 | 52.81 | 53.29 | 52.57 | 53.23 | 52.74 | 1.51% | 42,179 |
| Aug 1, 2025 | 52.96 | 53.17 | 51.92 | 52.44 | 51.96 | -2.07% | 59,396 |
| Jul 31, 2025 | 53.71 | 53.83 | 53.18 | 53.55 | 53.06 | -1.16% | 46,057 |
| Jul 30, 2025 | 55.44 | 55.71 | 53.79 | 54.18 | 53.68 | -1.87% | 41,258 |
| Jul 29, 2025 | 56.18 | 56.18 | 55.02 | 55.21 | 54.70 | -1.02% | 46,465 |
| Jul 28, 2025 | 55.14 | 55.86 | 54.73 | 55.78 | 55.27 | 1.27% | 49,591 |
| Jul 25, 2025 | 55.41 | 56.05 | 54.81 | 55.08 | 54.58 | -0.60% | 43,780 |
| Jul 24, 2025 | 56.32 | 56.34 | 55.20 | 55.41 | 54.90 | -1.89% | 50,437 |