First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	50.29	51.64	50.29	51.20	51.20	2.30%	50,577
May 7, 2025	50.69	51.12	49.75	50.05	50.05	0.06%	47,143
May 6, 2025	50.11	50.84	49.97	50.02	50.02	-1.34%	48,896
May 5, 2025	50.42	51.09	49.60	50.70	50.70	0.04%	36,741
May 2, 2025	50.07	50.80	50.00	50.68	50.68	2.49%	47,458
May 1, 2025	49.55	50.14	48.66	49.45	49.45	0.10%	53,317
Apr 30, 2025	49.02	49.98	46.15	49.40	49.40	-1.32%	71,334
Apr 29, 2025	49.36	50.07	49.00	50.06	50.06	1.79%	77,221
Apr 28, 2025	47.65	49.27	47.65	49.18	49.18	3.95%	63,756
Apr 25, 2025	47.87	47.87	47.12	47.31	47.31	-1.42%	39,789
Apr 24, 2025	47.98	48.26	46.94	47.99	47.99	-0.81%	75,543
Apr 23, 2025	47.50	49.28	47.50	48.38	48.38	4.61%	95,269
Apr 22, 2025	43.76	46.41	43.76	46.25	46.25	5.45%	78,867
Apr 21, 2025	43.99	44.26	43.61	43.86	43.86	-1.02%	52,561
Apr 17, 2025	43.91	44.85	43.77	44.31	44.31	0.93%	65,790
Apr 16, 2025	43.93	44.07	43.56	43.90	43.90	-0.48%	67,948
Apr 15, 2025	43.85	44.88	42.79	44.11	44.11	2.44%	73,100
Apr 14, 2025	43.16	43.46	42.22	43.06	43.06	0.80%	62,414
Apr 11, 2025	42.66	44.22	42.05	42.72	42.72	-1.04%	66,616
Apr 10, 2025	44.40	44.40	42.48	43.17	43.17	-4.51%	69,359
Apr 9, 2025	42.81	46.55	42.05	45.21	45.21	4.17%	126,864
Apr 8, 2025	45.30	45.47	42.91	43.40	43.40	-1.18%	68,885
Apr 7, 2025	42.36	45.59	42.24	43.92	43.92	0.11%	118,212
Apr 4, 2025	43.38	44.32	42.45	43.87	43.87	-2.64%	96,029
Apr 3, 2025	46.78	46.98	45.02	45.06	45.06	-7.76%	82,177
Apr 2, 2025	47.74	48.88	46.88	48.85	48.85	0.43%	61,696
Apr 1, 2025	48.49	48.67	47.62	48.64	48.64	-0.69%	65,440
Mar 31, 2025	48.63	49.28	48.05	48.98	48.47	-0.22%	74,699
Mar 28, 2025	50.18	50.18	48.87	49.09	48.58	-2.11%	34,852
Mar 27, 2025	50.13	50.39	49.78	50.15	49.63	0.40%	40,575
Mar 26, 2025	50.27	50.61	49.69	49.95	49.43	-0.22%	53,661
Mar 25, 2025	50.67	50.79	49.93	50.06	49.54	-1.30%	56,547
Mar 24, 2025	49.85	50.77	49.40	50.72	50.19	2.78%	72,538
Mar 21, 2025	49.55	50.48	48.57	49.35	48.84	-1.40%	827,199
Mar 20, 2025	50.12	51.12	50.03	50.05	49.53	-1.17%	59,371
Mar 19, 2025	50.02	51.18	49.57	50.64	50.12	1.65%	60,815
Mar 18, 2025	49.68	50.24	49.53	49.82	49.30	0.32%	57,676
Mar 17, 2025	49.84	50.86	49.31	49.66	49.15	-0.36%	53,614
Mar 14, 2025	48.89	50.21	48.64	49.84	49.32	2.55%	48,165
Mar 13, 2025	49.31	49.57	48.57	48.60	48.10	-0.98%	48,617
Mar 12, 2025	49.78	49.88	48.45	49.08	48.57	1.61%	62,395
Mar 11, 2025	48.75	49.19	48.00	48.30	47.80	-0.80%	78,243
Mar 10, 2025	48.61	49.72	48.12	48.69	48.19	-0.94%	115,909
Mar 7, 2025	49.54	49.78	48.60	49.15	48.64	-0.55%	46,471
Mar 6, 2025	49.29	49.64	48.43	49.42	48.91	-0.54%	43,693
Mar 5, 2025	50.50	51.01	49.43	49.69	49.17	-1.33%	97,152
Mar 4, 2025	51.70	51.70	49.87	50.36	49.84	-3.62%	55,089
Mar 3, 2025	51.97	52.46	51.75	52.25	51.71	1.04%	75,617
Feb 28, 2025	51.49	52.00	50.97	51.71	51.17	1.00%	76,080
Feb 27, 2025	50.90	51.65	50.53	51.20	50.67	0.45%	38,422