First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	50.18	50.18	48.87	49.09	49.09	-2.11%	34,852
Mar 27, 2025	50.13	50.39	49.78	50.15	50.15	0.40%	40,575
Mar 26, 2025	50.27	50.61	49.69	49.95	49.95	-0.22%	53,661
Mar 25, 2025	50.67	50.79	49.93	50.06	50.06	-1.30%	56,547
Mar 24, 2025	49.85	50.77	49.40	50.72	50.72	2.78%	72,538
Mar 21, 2025	49.55	50.48	48.57	49.35	49.35	-1.40%	827,199
Mar 20, 2025	50.12	51.12	50.03	50.05	50.05	-1.17%	59,371
Mar 19, 2025	50.02	51.18	49.57	50.64	50.64	1.65%	60,815
Mar 18, 2025	49.68	50.24	49.53	49.82	49.82	0.32%	57,676
Mar 17, 2025	49.84	50.86	49.31	49.66	49.66	-0.36%	53,614
Mar 14, 2025	48.89	50.21	48.64	49.84	49.84	2.55%	48,165
Mar 13, 2025	49.31	49.57	48.57	48.60	48.60	-0.98%	48,617
Mar 12, 2025	49.78	49.88	48.45	49.08	49.08	1.61%	62,395
Mar 11, 2025	48.75	49.19	48.00	48.30	48.30	-0.80%	78,243
Mar 10, 2025	48.61	49.72	48.12	48.69	48.69	-0.94%	115,909
Mar 7, 2025	49.54	49.78	48.60	49.15	49.15	-0.55%	46,471
Mar 6, 2025	49.29	49.64	48.43	49.42	49.42	-0.54%	43,693
Mar 5, 2025	50.50	51.01	49.43	49.69	49.69	-1.33%	97,152
Mar 4, 2025	51.70	51.70	49.87	50.36	50.36	-3.62%	55,089
Mar 3, 2025	51.97	52.46	51.75	52.25	52.25	1.04%	75,617
Feb 28, 2025	51.49	52.00	50.97	51.71	51.71	1.00%	76,080
Feb 27, 2025	50.90	51.65	50.53	51.20	51.20	0.45%	38,422
Feb 26, 2025	51.25	51.95	50.33	50.97	50.97	-0.68%	45,476
Feb 25, 2025	51.32	53.50	50.83	51.32	51.32	0.79%	68,122
Feb 24, 2025	50.96	51.85	50.87	50.92	50.92	1.45%	72,270
Feb 21, 2025	52.49	52.51	50.12	50.19	50.19	-3.31%	64,041
Feb 20, 2025	51.43	52.42	50.56	51.91	51.91	0.48%	63,723
Feb 19, 2025	51.54	52.24	51.16	51.66	51.66	-0.63%	33,925
Feb 18, 2025	52.10	52.50	51.02	51.99	51.99	0.04%	73,148
Feb 14, 2025	52.33	52.63	51.65	51.97	51.97	-0.29%	31,367
Feb 13, 2025	52.51	52.51	51.42	52.12	52.12	0.17%	52,054
Feb 12, 2025	52.78	52.78	52.02	52.03	52.03	-2.80%	42,749
Feb 11, 2025	51.71	53.60	51.14	53.53	53.53	2.88%	53,787
Feb 10, 2025	52.51	53.44	51.81	52.03	52.03	0.02%	134,131
Feb 7, 2025	52.29	52.98	50.55	52.02	52.02	-0.55%	92,820
Feb 6, 2025	52.01	52.42	51.33	52.31	52.31	0.60%	61,358
Feb 5, 2025	50.58	52.00	50.54	52.00	52.00	4.00%	76,804
Feb 4, 2025	47.77	50.26	47.65	50.00	50.00	4.08%	52,688
Feb 3, 2025	47.07	48.20	45.77	48.04	48.04	-0.31%	49,141
Jan 31, 2025	47.85	48.62	47.57	48.19	48.19	0.42%	45,047
Jan 30, 2025	48.46	49.23	47.60	47.99	47.99	-0.33%	28,120
Jan 29, 2025	47.95	49.16	47.42	48.15	48.15	0.12%	45,346
Jan 28, 2025	48.98	49.07	47.48	48.09	48.09	-1.68%	62,648
Jan 27, 2025	47.65	49.24	47.20	48.91	48.91	2.60%	61,775
Jan 24, 2025	47.00	47.71	46.59	47.67	47.67	1.19%	66,792
Jan 23, 2025	46.57	47.55	46.55	47.11	47.11	0.43%	50,162
Jan 22, 2025	47.33	47.33	46.45	46.91	46.91	-1.33%	47,869
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