First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	65.82	66.61	64.93	65.36	65.36	-0.41%	60,865
Jan 21, 2026	62.15	65.69	62.15	65.63	65.63	6.20%	64,906
Jan 20, 2026	62.00	62.50	61.69	61.80	61.80	-1.51%	39,262
Jan 16, 2026	63.01	63.25	62.65	62.75	62.75	-0.71%	34,692
Jan 15, 2026	61.84	63.49	61.82	63.20	63.20	2.08%	39,282
Jan 14, 2026	60.85	61.96	60.50	61.91	61.91	1.91%	53,192
Jan 13, 2026	60.92	61.43	60.51	60.75	60.75	-0.49%	30,607
Jan 12, 2026	61.33	61.66	60.76	61.05	61.05	-1.02%	31,414
Jan 9, 2026	62.65	62.84	61.54	61.68	61.68	-1.53%	33,682
Jan 8, 2026	60.26	62.84	60.26	62.64	62.64	3.71%	64,848
Jan 7, 2026	60.87	61.87	59.82	60.40	60.40	-0.84%	50,013
Jan 6, 2026	60.59	60.91	60.03	60.91	60.91	0.05%	50,828
Jan 5, 2026	59.36	61.61	59.36	60.88	60.88	2.28%	56,482
Jan 2, 2026	59.99	60.01	59.02	59.52	59.52	-1.49%	68,695
Dec 31, 2025	61.13	61.25	60.21	60.42	59.86	-0.74%	50,999
Dec 30, 2025	61.84	62.41	60.81	60.87	60.31	-1.20%	38,070
Dec 29, 2025	62.05	62.60	61.45	61.61	61.04	-0.66%	53,474
Dec 26, 2025	62.73	63.05	61.85	62.02	61.45	-0.86%	37,637
Dec 24, 2025	62.73	63.24	62.33	62.56	61.98	0.27%	23,001
Dec 23, 2025	62.82	63.78	62.34	62.39	61.81	-1.41%	64,131
Dec 22, 2025	64.00	64.70	63.06	63.28	62.69	-1.16%	54,798
Dec 19, 2025	65.26	65.50	63.37	64.02	63.43	-2.36%	129,175
Dec 18, 2025	64.85	65.79	64.50	65.57	64.96	1.91%	59,284
Dec 17, 2025	64.59	65.36	64.27	64.34	63.74	-0.56%	49,897
Dec 16, 2025	65.27	65.69	64.47	64.70	64.10	-0.48%	81,406
Dec 15, 2025	64.64	65.08	64.30	65.01	64.41	1.36%	67,132
Dec 12, 2025	64.48	64.48	63.36	64.14	63.55	-0.06%	75,703
Dec 11, 2025	64.01	65.00	63.91	64.18	63.59	0.05%	60,722
Dec 10, 2025	62.02	64.57	61.99	64.15	63.56	3.75%	86,684
Dec 9, 2025	61.42	62.35	61.42	61.83	61.26	1.10%	58,054
Dec 8, 2025	60.83	61.24	60.59	61.16	60.59	1.22%	56,228
Dec 5, 2025	60.83	61.44	60.30	60.42	59.86	-1.26%	35,437
Dec 4, 2025	60.23	61.39	60.23	61.19	60.62	1.12%	48,056
Dec 3, 2025	59.51	60.56	59.51	60.51	59.95	2.26%	50,118
Dec 2, 2025	59.48	60.00	59.06	59.17	58.62	-0.50%	23,859
Dec 1, 2025	58.04	59.49	58.01	59.47	58.92	1.88%	59,186
Nov 28, 2025	59.01	59.01	58.20	58.37	57.83	-1.03%	20,223
Nov 26, 2025	58.95	59.35	58.60	58.98	58.43	-0.35%	41,027
Nov 25, 2025	57.95	59.71	57.68	59.19	58.64	2.60%	51,439
Nov 24, 2025	57.17	57.69	56.07	57.69	57.16	0.47%	44,169
Nov 21, 2025	55.58	57.60	55.58	57.42	56.89	3.52%	83,557
Nov 20, 2025	56.60	57.00	55.34	55.47	54.96	-0.68%	60,024
Nov 19, 2025	55.39	56.06	55.17	55.85	55.33	1.03%	52,967
Nov 18, 2025	54.81	55.49	54.81	55.28	54.77	0.58%	38,106
Nov 17, 2025	56.76	56.99	54.76	54.96	54.45	-3.17%	48,766
Nov 14, 2025	56.67	57.13	55.70	56.76	56.23	-	52,408
Nov 13, 2025	57.30	58.00	56.41	56.76	56.23	-0.94%	98,939
Nov 12, 2025	56.40	57.93	56.40	57.30	56.77	1.25%	52,006
Nov 11, 2025	56.86	57.21	56.24	56.59	56.07	-0.61%	37,865
Nov 10, 2025	56.20	57.45	55.22	56.94	56.41	1.46%	78,012