First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	46.90	47.81	46.65	47.54	47.54	2.37%	54,838
Jan 17, 2025	46.51	46.68	45.82	46.44	46.44	0.61%	54,786
Jan 16, 2025	46.39	46.41	45.44	46.16	46.16	-0.71%	51,075
Jan 15, 2025	46.43	46.74	45.44	46.49	46.49	2.54%	62,905
Jan 14, 2025	44.28	45.38	44.28	45.34	45.34	2.84%	54,428
Jan 13, 2025	43.28	44.09	43.28	44.09	44.09	1.47%	39,365
Jan 10, 2025	44.09	44.09	42.65	43.45	43.45	-2.82%	49,104
Jan 8, 2025	44.47	44.96	44.16	44.71	44.71	-0.04%	28,391
Jan 7, 2025	45.14	45.32	44.13	44.73	44.73	-0.49%	42,842
Jan 6, 2025	45.43	45.87	44.93	44.95	44.95	-1.12%	32,896
Jan 3, 2025	45.62	45.62	44.00	45.46	45.46	-0.81%	33,123
Jan 2, 2025	46.70	47.06	45.37	45.83	45.32	-0.78%	39,088
Dec 31, 2024	46.48	46.77	45.91	46.19	45.68	-0.28%	37,729
Dec 30, 2024	46.28	46.79	45.97	46.32	45.81	-0.56%	43,306
Dec 27, 2024	47.34	47.34	46.02	46.58	46.06	-1.69%	24,691
Dec 26, 2024	46.86	47.52	46.68	47.38	46.85	0.61%	20,990
Dec 24, 2024	47.02	47.16	46.51	47.10	46.57	0.52%	12,182
Dec 23, 2024	46.34	46.93	46.33	46.85	46.33	0.51%	38,260
Dec 20, 2024	45.33	46.83	45.33	46.61	46.09	1.37%	88,545
Dec 19, 2024	47.28	47.49	45.67	45.98	45.47	-0.04%	70,946
Dec 18, 2024	48.78	49.06	45.58	46.00	45.49	-5.39%	106,641
Dec 17, 2024	49.67	50.11	48.45	48.62	48.08	-2.86%	73,881
Dec 16, 2024	49.64	50.16	49.08	50.05	49.50	0.89%	27,313
Dec 13, 2024	49.72	49.96	49.10	49.61	49.06	-0.40%	48,066
Dec 12, 2024	50.45	50.75	49.69	49.81	49.26	-1.58%	39,632
Dec 11, 2024	50.86	51.13	50.10	50.61	50.05	0.70%	80,877
Dec 10, 2024	49.55	51.16	49.21	50.26	49.70	1.93%	57,168
Dec 9, 2024	49.38	49.91	49.31	49.31	48.76	-0.18%	42,847
Dec 6, 2024	49.88	49.88	48.98	49.40	48.85	-0.54%	29,855
Dec 5, 2024	49.80	50.16	49.30	49.67	49.12	-0.34%	49,553
Dec 4, 2024	48.93	49.84	48.52	49.84	49.29	2.13%	47,269
Dec 3, 2024	49.29	50.22	48.72	48.80	48.26	-0.91%	40,646
Dec 2, 2024	49.21	49.67	48.33	49.25	48.70	0.84%	47,918
Nov 29, 2024	49.36	49.36	48.53	48.84	48.30	-0.55%	30,697
Nov 27, 2024	50.07	50.07	49.05	49.11	48.57	-0.91%	34,208
Nov 26, 2024	49.86	49.96	49.19	49.56	49.01	-1.35%	40,057
Nov 25, 2024	50.45	51.87	50.24	50.24	49.68	0.82%	52,487
Nov 22, 2024	49.36	50.17	49.36	49.83	49.28	1.86%	40,818
Nov 21, 2024	48.41	49.58	48.11	48.92	48.38	1.51%	33,096
Nov 20, 2024	48.12	48.24	47.37	48.19	47.66	-0.41%	35,459
Nov 19, 2024	47.80	48.48	47.73	48.39	47.85	-0.23%	30,074
Nov 18, 2024	49.08	49.31	48.47	48.50	47.96	-1.28%	29,728
Nov 15, 2024	49.98	50.25	48.87	49.13	48.59	-1.25%	45,302
Nov 14, 2024	49.37	49.79	49.10	49.75	49.20	0.55%	63,038
Nov 13, 2024	50.36	50.37	49.25	49.48	48.93	-0.80%	77,829
Nov 12, 2024	49.96	50.50	49.69	49.88	49.33	-0.30%	106,074
Nov 11, 2024	49.62	50.50	49.39	50.03	49.48	2.31%	63,166
Nov 8, 2024	48.81	49.21	48.25	48.90	48.36	0.72%	70,885
Nov 7, 2024	49.41	49.49	47.73	48.55	48.01	-3.34%	122,964
Nov 6, 2024	47.43	50.63	46.14	50.23	49.67	14.34%	209,259
Nov 5, 2024	42.82	44.02	42.82	43.93	43.44	2.21%	61,639
Nov 4, 2024	42.83	43.30	42.18	42.98	42.50	-0.30%	55,159
Nov 1, 2024	42.83	43.59	42.65	43.11	42.63	0.35%	40,757
Oct 31, 2024	43.53	43.99	42.88	42.96	42.48	-1.51%	50,944
Oct 30, 2024	42.99	44.23	42.99	43.62	43.14	1.18%	61,616
Oct 29, 2024	43.37	43.58	43.05	43.11	42.63	-0.87%	62,809
Oct 28, 2024	42.59	43.80	42.48	43.49	43.01	3.25%	120,557
Oct 25, 2024	42.91	43.00	41.91	42.12	41.65	-0.99%	43,969
Oct 24, 2024	42.86	43.17	41.99	42.54	42.07	-0.16%	77,153
Oct 23, 2024	42.52	43.16	42.05	42.61	42.14	-0.61%	38,675
Oct 22, 2024	42.50	43.05	42.43	42.87	42.39	0.80%	26,473
Oct 21, 2024	43.88	43.88	42.39	42.53	42.06	-3.14%	34,921
Oct 18, 2024	44.90	44.90	43.91	43.91	43.42	-2.14%	28,593
Oct 17, 2024	44.68	44.97	44.33	44.87	44.37	-0.07%	37,681
Oct 16, 2024	44.75	45.46	44.39	44.90	44.40	1.63%	29,283
Oct 15, 2024	43.64	45.23	43.64	44.18	43.69	1.75%	32,196
Oct 14, 2024	43.30	43.59	42.85	43.42	42.94	0.86%	26,537
Oct 11, 2024	41.88	43.19	41.88	43.05	42.57	3.16%	34,000
Oct 10, 2024	41.43	41.85	40.98	41.73	41.27	-0.31%	20,992
Oct 9, 2024	41.61	42.17	41.57	41.86	41.40	0.84%	24,636
Oct 8, 2024	41.91	42.21	41.41	41.51	41.05	-0.55%	18,724
Oct 7, 2024	41.56	41.93	41.23	41.74	41.28	0.14%	27,330
Oct 4, 2024	41.84	42.21	41.57	41.68	41.22	1.24%	24,060
Oct 3, 2024	41.23	41.57	40.57	41.17	40.71	-0.87%	25,887
Oct 2, 2024	41.74	42.36	41.43	41.53	41.07	-1.24%	32,793
Oct 1, 2024	43.14	43.35	41.79	42.05	41.58	-4.10%	39,116
Sep 30, 2024	43.15	44.40	43.12	43.85	42.90	1.60%	30,980
Sep 27, 2024	43.70	43.92	43.05	43.16	42.23	-0.32%	33,198
Sep 26, 2024	43.52	44.06	42.63	43.30	42.37	0.51%	32,987
Sep 25, 2024	43.93	43.93	43.05	43.08	42.15	-1.73%	32,067
Sep 24, 2024	44.67	44.71	43.63	43.84	42.90	-1.28%	31,311
Sep 23, 2024	44.30	44.67	44.07	44.41	43.45	0.52%	35,126
Sep 20, 2024	46.07	46.07	44.00	44.18	43.23	-4.91%	164,922
Sep 19, 2024	46.38	46.54	45.54	46.46	45.46	2.33%	42,924
Sep 18, 2024	44.52	46.88	44.29	45.40	44.42	1.20%	51,608
Sep 17, 2024	44.89	45.52	44.60	44.86	43.89	0.92%	35,747
Sep 16, 2024	43.75	44.55	43.42	44.45	43.49	1.69%	28,161
Sep 13, 2024	43.07	43.83	43.07	43.71	42.77	2.56%	26,147
Sep 12, 2024	42.72	42.78	42.19	42.62	41.70	0.54%	22,445
Sep 11, 2024	42.47	42.61	41.36	42.39	41.48	-0.98%	30,381
Sep 10, 2024	42.38	43.06	41.93	42.81	41.89	1.04%	28,439
Sep 9, 2024	42.37	43.04	41.91	42.37	41.46	0.17%	30,080
Sep 6, 2024	43.30	43.30	42.10	42.30	41.39	-1.90%	34,257
Sep 5, 2024	43.94	44.14	43.02	43.12	42.19	-1.35%	20,252
Sep 4, 2024	44.12	44.26	43.58	43.71	42.77	-1.40%	21,024
Sep 3, 2024	44.43	44.75	44.19	44.33	43.37	-0.83%	34,649
Aug 30, 2024	44.92	45.00	44.13	44.70	43.74	0.34%	31,507
Aug 29, 2024	44.78	45.04	44.16	44.55	43.59	0.54%	27,745
Aug 28, 2024	44.03	44.62	43.93	44.31	43.35	0.36%	35,072
Aug 27, 2024	44.42	44.55	43.97	44.15	43.20	-1.21%	30,663