First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	64.74	65.13	64.18	64.45	64.45	0.36%	60,908
Mar 3, 2026	63.20	64.38	62.83	64.22	64.22	-0.90%	73,617
Mar 2, 2026	62.50	64.88	62.26	64.80	64.80	2.27%	85,340
Feb 27, 2026	64.62	65.27	62.97	63.36	63.36	-3.55%	87,106
Feb 26, 2026	66.06	66.86	64.79	65.69	65.69	-0.45%	57,142
Feb 25, 2026	65.24	66.09	64.65	65.99	65.99	1.93%	49,207
Feb 24, 2026	64.18	64.74	63.52	64.74	64.74	0.79%	73,854
Feb 23, 2026	67.14	67.14	63.64	64.23	64.23	-4.18%	61,524
Feb 20, 2026	66.10	67.03	65.22	67.03	67.03	1.67%	105,971
Feb 19, 2026	66.19	66.84	65.41	65.93	65.93	-1.05%	55,777
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%	54,894
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
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%	33,687
Jan 8, 2026	60.26	62.84	60.26	62.64	62.64	3.71%	64,853
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%	69,926
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