First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
58.36
-0.44 (-0.75%)
At close: Sep 12, 2025, 4:00 PM EDT
58.35
-0.01 (-0.02%)
After-hours: Sep 12, 2025, 4:10 PM EDT
First Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 58.59 | 59.07 | 57.67 | 58.80 | 58.80 | 0.55% | 68,277 |
| Sep 10, 2025 | 58.33 | 58.91 | 58.32 | 58.48 | 58.48 | 0.27% | 75,198 |
| Sep 9, 2025 | 58.62 | 58.79 | 58.20 | 58.32 | 58.32 | -0.61% | 40,767 |
| Sep 8, 2025 | 58.81 | 58.81 | 58.00 | 58.68 | 58.68 | 0.09% | 67,063 |
| Sep 5, 2025 | 60.25 | 60.77 | 58.50 | 58.63 | 58.63 | -2.18% | 57,718 |
| Sep 4, 2025 | 59.72 | 60.21 | 59.11 | 59.93 | 59.93 | 0.93% | 53,407 |
| Sep 3, 2025 | 59.05 | 59.74 | 58.64 | 59.38 | 59.38 | 0.24% | 49,407 |
| Sep 2, 2025 | 58.50 | 59.45 | 58.14 | 59.24 | 59.24 | 0.41% | 66,914 |
| Aug 29, 2025 | 59.64 | 59.64 | 58.74 | 59.00 | 59.00 | -0.56% | 26,927 |
| Aug 28, 2025 | 59.57 | 59.70 | 58.89 | 59.33 | 59.33 | 0.10% | 40,719 |
| Aug 27, 2025 | 58.65 | 59.29 | 58.65 | 59.27 | 59.27 | 1.20% | 36,611 |
| Aug 26, 2025 | 58.01 | 58.77 | 57.90 | 58.57 | 58.57 | 1.05% | 38,498 |
| Aug 25, 2025 | 58.35 | 58.56 | 57.78 | 57.96 | 57.96 | -0.67% | 37,955 |
| Aug 22, 2025 | 55.89 | 58.57 | 55.89 | 58.35 | 58.35 | 5.21% | 72,339 |
| Aug 21, 2025 | 55.45 | 55.62 | 55.15 | 55.46 | 55.46 | -0.14% | 45,846 |
| Aug 20, 2025 | 55.64 | 55.88 | 55.16 | 55.54 | 55.54 | 0.49% | 44,360 |
| Aug 19, 2025 | 55.48 | 56.14 | 55.03 | 55.27 | 55.27 | -0.42% | 40,665 |
| Aug 18, 2025 | 54.98 | 55.59 | 54.72 | 55.51 | 55.51 | 0.81% | 27,292 |
| Aug 15, 2025 | 56.42 | 56.42 | 54.99 | 55.06 | 55.06 | -2.08% | 75,969 |
| Aug 14, 2025 | 55.80 | 56.32 | 55.38 | 56.23 | 56.23 | -0.58% | 35,260 |
| Aug 13, 2025 | 56.20 | 56.64 | 55.83 | 56.56 | 56.56 | 1.25% | 55,687 |
| Aug 12, 2025 | 53.89 | 56.09 | 53.89 | 55.86 | 55.86 | 4.59% | 66,192 |
| Aug 11, 2025 | 53.65 | 53.83 | 53.12 | 53.41 | 53.41 | 0.19% | 40,141 |
| Aug 8, 2025 | 52.99 | 53.54 | 52.59 | 53.31 | 53.31 | 1.41% | 42,276 |
| Aug 7, 2025 | 54.22 | 54.22 | 52.52 | 52.57 | 52.57 | -1.28% | 36,398 |
| Aug 6, 2025 | 53.19 | 54.01 | 52.96 | 53.25 | 53.25 | -0.13% | 38,044 |
| Aug 5, 2025 | 53.19 | 53.52 | 52.37 | 53.32 | 53.32 | 0.17% | 51,782 |
| Aug 4, 2025 | 52.81 | 53.29 | 52.57 | 53.23 | 53.23 | 1.51% | 42,179 |
| Aug 1, 2025 | 52.96 | 53.17 | 51.92 | 52.44 | 52.44 | -2.07% | 59,396 |
| Jul 31, 2025 | 53.71 | 53.83 | 53.18 | 53.55 | 53.55 | -1.16% | 46,057 |
| Jul 30, 2025 | 55.44 | 55.71 | 53.79 | 54.18 | 54.18 | -1.87% | 41,258 |
| Jul 29, 2025 | 56.18 | 56.18 | 55.02 | 55.21 | 55.21 | -1.02% | 46,465 |
| Jul 28, 2025 | 55.14 | 55.86 | 54.73 | 55.78 | 55.78 | 1.27% | 49,591 |
| Jul 25, 2025 | 55.41 | 56.05 | 54.81 | 55.08 | 55.08 | -0.60% | 43,780 |
| Jul 24, 2025 | 56.32 | 56.34 | 55.20 | 55.41 | 55.41 | -1.89% | 50,437 |
| Jul 23, 2025 | 56.96 | 56.96 | 55.44 | 56.48 | 56.48 | -0.12% | 53,471 |
| Jul 22, 2025 | 55.66 | 57.43 | 55.66 | 56.55 | 56.55 | 1.33% | 90,410 |
| Jul 21, 2025 | 56.10 | 56.67 | 55.70 | 55.81 | 55.81 | -0.45% | 40,804 |
| Jul 18, 2025 | 56.80 | 57.41 | 55.82 | 56.06 | 56.06 | -0.51% | 44,873 |
| Jul 17, 2025 | 55.57 | 56.80 | 55.57 | 56.35 | 56.35 | 0.95% | 47,767 |
| Jul 16, 2025 | 55.83 | 56.26 | 54.70 | 55.82 | 55.82 | 0.74% | 45,784 |
| Jul 15, 2025 | 57.57 | 57.57 | 55.41 | 55.41 | 55.41 | -4.20% | 56,127 |
| Jul 14, 2025 | 55.77 | 57.91 | 55.77 | 57.84 | 57.84 | 4.05% | 94,851 |
| Jul 11, 2025 | 56.62 | 56.62 | 55.45 | 55.59 | 55.59 | -1.97% | 58,210 |
| Jul 10, 2025 | 56.78 | 57.18 | 56.52 | 56.71 | 56.71 | -0.09% | 51,063 |
| Jul 9, 2025 | 56.87 | 56.87 | 56.03 | 56.76 | 56.76 | 0.41% | 69,907 |
| Jul 8, 2025 | 55.67 | 57.00 | 55.29 | 56.53 | 56.53 | 0.32% | 80,186 |
| Jul 7, 2025 | 56.60 | 57.43 | 55.97 | 56.35 | 56.35 | -1.11% | 51,716 |
| Jul 3, 2025 | 56.17 | 57.16 | 55.77 | 56.98 | 56.98 | 1.95% | 36,881 |
| Jul 2, 2025 | 54.96 | 56.10 | 54.66 | 55.89 | 55.89 | 1.78% | 58,528 |