First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
55.29
+0.85 (1.56%)
At close: Oct 24, 2025, 4:00 PM EDT
53.01
-2.28 (-4.12%)
After-hours: Oct 24, 2025, 7:58 PM EDT

First Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202554.9955.7254.5755.2955.291.56%45,755
Oct 23, 202554.8855.2353.9354.4454.44-0.75%59,496
Oct 22, 202554.4955.4654.4554.8554.851.03%72,733
Oct 21, 202554.2054.5053.8454.2954.290.20%56,731
Oct 20, 202552.0654.2051.6354.1854.185.08%120,147
Oct 17, 202552.1052.4851.2151.5651.56-0.25%214,911
Oct 16, 202553.4354.3051.2951.6951.69-3.67%68,083
Oct 15, 202555.0155.0153.2553.6653.66-1.88%46,299
Oct 14, 202552.8654.7652.6054.6954.692.97%64,359
Oct 13, 202552.8453.1152.1553.1153.112.04%55,120
Oct 10, 202553.8654.5652.0552.0552.05-2.86%53,160
Oct 9, 202553.6453.6452.8753.5853.58-0.15%70,476
Oct 8, 202554.0054.0253.4253.6653.66-0.37%77,439
Oct 7, 202554.4354.9653.8453.8653.86-1.26%56,970
Oct 6, 202554.9555.3354.0954.5554.550.28%64,533
Oct 3, 202554.7955.3454.2854.4054.40-0.24%55,762
Oct 2, 202554.9754.9754.2354.5354.53-1.20%44,704
Oct 1, 202555.8455.8454.6055.1955.19-2.21%51,672
Sep 30, 202556.9457.3855.9956.4455.92-0.86%76,025
Sep 29, 202557.9663.0456.5356.9356.41-1.52%43,517
Sep 26, 202557.7958.9257.4657.8157.280.33%33,375
Sep 25, 202557.7057.9257.2257.6257.09-0.38%39,766
Sep 24, 202558.5058.8257.5057.8457.31-1.13%57,897
Sep 23, 202558.3559.5058.0958.5057.960.26%49,763
Sep 22, 202558.4658.8258.0058.3557.82-0.19%45,072
Sep 19, 202559.6959.6958.4158.4657.93-2.11%179,940
Sep 18, 202558.0759.7257.7759.7259.173.04%87,684
Sep 17, 202557.4759.5057.2757.9657.431.33%63,882
Sep 16, 202557.7558.0956.8457.2056.68-1.28%37,776
Sep 15, 202558.3658.7957.9357.9457.41-0.70%36,379
Sep 12, 202558.7658.8458.2358.3557.82-0.77%26,546
Sep 11, 202558.5959.0757.6758.8058.260.55%68,277
Sep 10, 202558.3358.9158.3258.4857.950.27%75,198
Sep 9, 202558.6258.7958.2058.3257.79-0.61%40,767
Sep 8, 202558.8158.8158.0058.6858.140.09%67,063
Sep 5, 202560.2560.7758.5058.6358.09-2.18%57,718
Sep 4, 202559.7260.2159.1159.9359.380.93%53,407
Sep 3, 202559.0559.7458.6459.3858.840.24%49,407
Sep 2, 202558.5059.4558.1459.2458.700.41%66,914
Aug 29, 202559.6459.6458.7459.0058.46-0.56%26,927
Aug 28, 202559.5759.7058.8959.3358.790.10%40,719
Aug 27, 202558.6559.2958.6559.2758.731.20%36,611
Aug 26, 202558.0158.7757.9058.5758.031.05%38,498
Aug 25, 202558.3558.5657.7857.9657.43-0.67%37,955
Aug 22, 202555.8958.5755.8958.3557.825.21%72,339
Aug 21, 202555.4555.6255.1555.4654.95-0.14%45,846
Aug 20, 202555.6455.8855.1655.5455.030.49%44,360
Aug 19, 202555.4856.1455.0355.2754.76-0.42%40,665
Aug 18, 202554.9855.5954.7255.5155.000.81%27,292
Aug 15, 202556.4256.4254.9955.0654.56-2.08%75,969