First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
51.93
-0.09 (-0.17%)
At close: May 30, 2025, 4:00 PM
51.84
-0.09 (-0.17%)
After-hours: May 30, 2025, 4:20 PM EDT
First Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 51.73 | 52.22 | 51.09 | 51.84 | 51.84 | -0.35% | 55,727 |
| May 29, 2025 | 51.79 | 52.06 | 51.34 | 52.02 | 52.02 | 0.89% | 37,791 |
| May 28, 2025 | 51.82 | 51.94 | 51.34 | 51.56 | 51.56 | -0.83% | 34,899 |
| May 27, 2025 | 51.35 | 52.21 | 50.73 | 51.99 | 51.99 | 2.58% | 33,922 |
| May 23, 2025 | 49.92 | 50.88 | 49.91 | 50.68 | 50.68 | -0.71% | 42,392 |
| May 22, 2025 | 51.16 | 51.84 | 50.84 | 51.04 | 51.04 | -0.99% | 52,915 |
| May 21, 2025 | 52.35 | 52.49 | 51.34 | 51.55 | 51.55 | -2.39% | 55,037 |
| May 20, 2025 | 52.87 | 53.15 | 51.67 | 52.81 | 52.81 | -0.36% | 51,063 |
| May 19, 2025 | 52.46 | 53.09 | 52.42 | 53.00 | 53.00 | - | 40,632 |
| May 16, 2025 | 53.14 | 53.36 | 52.13 | 53.00 | 53.00 | -0.71% | 48,703 |
| May 15, 2025 | 53.01 | 53.50 | 52.68 | 53.38 | 53.38 | 0.62% | 50,692 |
| May 14, 2025 | 53.00 | 53.13 | 52.48 | 53.05 | 53.05 | -0.26% | 52,020 |
| May 13, 2025 | 52.64 | 53.36 | 52.27 | 53.19 | 53.19 | 1.78% | 53,129 |
| May 12, 2025 | 52.84 | 53.07 | 51.24 | 52.26 | 52.26 | 2.91% | 58,167 |
| May 9, 2025 | 51.40 | 51.54 | 50.49 | 50.78 | 50.78 | -0.82% | 40,551 |
| 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 |