First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	62.78	63.12	62.24	62.52	62.52	0.24%	48,056
Mar 24, 2026	61.91	63.33	61.91	62.37	62.37	-0.38%	50,962
Mar 23, 2026	61.99	63.82	61.18	62.61	62.61	3.50%	132,386
Mar 20, 2026	61.07	61.07	59.65	60.49	60.49	-0.79%	277,336
Mar 19, 2026	59.63	61.30	59.59	60.97	60.97	1.05%	99,378
Mar 18, 2026	60.98	61.07	59.92	60.34	60.34	-2.02%	57,578
Mar 17, 2026	61.84	62.36	60.98	61.58	61.58	0.20%	98,686
Mar 16, 2026	61.46	62.09	61.23	61.46	61.46	0.79%	70,602
Mar 13, 2026	60.52	61.23	60.39	60.98	60.98	-0.83%	48,552
Mar 12, 2026	60.25	61.49	59.72	61.49	61.49	0.75%	62,555
Mar 11, 2026	61.33	61.85	60.47	61.03	61.03	-1.34%	51,128
Mar 10, 2026	61.77	63.02	60.72	61.86	61.86	-0.06%	59,361
Mar 9, 2026	60.83	62.21	59.52	61.90	61.90	0.19%	83,679
Mar 6, 2026	61.50	61.95	60.05	61.78	61.78	-1.75%	81,490
Mar 5, 2026	63.93	64.02	62.01	62.88	62.88	-2.44%	76,472
Mar 4, 2026	64.74	65.13	64.18	64.45	64.45	0.36%	62,183
Mar 3, 2026	63.20	64.38	62.83	64.22	64.22	-0.90%	77,658
Mar 2, 2026	62.50	64.88	62.26	64.80	64.80	2.27%	85,905
Feb 27, 2026	64.62	65.27	62.97	63.36	63.36	-3.55%	87,799
Feb 26, 2026	66.06	66.86	64.79	65.69	65.69	-0.45%	58,056
Feb 25, 2026	65.24	66.09	64.65	65.99	65.99	1.93%	49,516
Feb 24, 2026	64.18	64.74	63.52	64.74	64.74	0.79%	76,310
Feb 23, 2026	67.14	67.14	63.64	64.23	64.23	-4.18%	64,552
Feb 20, 2026	66.10	67.03	65.22	67.03	67.03	1.67%	108,389
Feb 19, 2026	66.19	66.84	65.41	65.93	65.93	-1.05%	57,764
Feb 18, 2026	67.56	68.97	66.42	66.63	66.63	-1.81%	68,167
Feb 17, 2026	67.09	68.23	66.86	67.86	67.86	1.34%	54,897
Feb 13, 2026	66.57	67.03	65.55	66.96	66.96	0.95%	55,743
Feb 12, 2026	66.55	66.64	64.80	66.33	66.33	0.64%	75,663
Feb 11, 2026	66.96	67.65	65.65	65.91	65.91	-0.99%	88,507
Feb 10, 2026	67.42	67.80	65.53	66.57	66.57	-1.17%	316,773
Feb 9, 2026	67.53	68.57	67.36	67.36	67.36	-0.69%	69,591
Feb 6, 2026	68.75	69.19	67.56	67.83	67.83	-0.35%	69,450
Feb 5, 2026	67.45	68.51	67.29	68.07	68.07	0.56%	57,799
Feb 4, 2026	67.25	69.21	67.25	67.69	67.69	1.50%	76,854
Feb 3, 2026	65.69	66.95	65.56	66.69	66.69	1.21%	134,050
Feb 2, 2026	65.09	66.56	64.94	65.89	65.89	1.12%	93,234
Jan 30, 2026	63.96	65.39	63.80	65.16	65.16	2.29%	125,243
Jan 29, 2026	62.58	63.82	62.58	63.70	63.70	1.95%	124,820
Jan 28, 2026	63.39	63.40	62.48	62.48	62.48	-1.45%	54,649
Jan 27, 2026	62.98	63.95	62.95	63.40	63.40	1.05%	44,551
Jan 26, 2026	62.47	63.56	61.98	62.74	62.74	0.19%	53,010
Jan 23, 2026	64.92	64.92	62.41	62.62	62.62	-4.19%	81,619
Jan 22, 2026	65.82	66.61	64.93	65.36	65.36	-0.41%	66,226
Jan 21, 2026	62.15	65.69	62.15	65.63	65.63	6.20%	65,206
Jan 20, 2026	62.00	62.50	61.69	61.80	61.80	-1.51%	39,273
Jan 16, 2026	63.01	63.25	62.65	62.75	62.75	-0.71%	35,323
Jan 15, 2026	61.84	63.49	61.82	63.20	63.20	2.08%	58,527
Jan 14, 2026	60.85	61.96	60.50	61.91	61.91	1.91%	54,149
Jan 13, 2026	60.92	61.43	60.51	60.75	60.75	-0.49%	30,607