First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	78.35	79.70	78.35	79.34	79.34	0.81%	102,162
Sep 3, 2026	79.36	79.89	78.42	78.70	78.70	-0.09%	119,736
Sep 2, 2026	77.86	79.53	77.36	78.77	78.77	1.69%	127,495
Sep 1, 2026	77.87	79.06	77.15	77.46	77.46	-1.05%	95,334
Aug 31, 2026	79.28	79.99	78.00	78.28	78.28	-1.21%	103,919
Aug 28, 2026	80.14	80.85	79.04	79.24	79.24	-0.33%	74,125
Aug 27, 2026	78.70	79.97	78.04	79.50	79.50	0.54%	88,305
Aug 26, 2026	79.57	79.91	78.91	79.07	79.07	-0.21%	78,886
Aug 25, 2026	80.20	80.71	79.11	79.24	79.24	-0.46%	81,386
Aug 24, 2026	79.44	80.40	79.05	79.61	79.61	0.71%	66,602
Aug 21, 2026	79.45	79.90	78.23	79.05	79.05	-0.03%	131,128
Aug 20, 2026	78.68	79.61	77.91	79.07	79.07	0.32%	76,881
Aug 19, 2026	81.93	82.39	78.61	78.82	78.82	-3.55%	103,424
Aug 18, 2026	81.81	82.25	80.89	81.72	81.72	0.13%	91,763
Aug 17, 2026	82.05	84.17	81.45	81.61	81.61	-0.55%	99,018
Aug 14, 2026	82.02	82.77	81.75	82.06	82.06	0.12%	90,076
Aug 13, 2026	81.67	82.63	81.54	81.96	81.96	0.52%	88,917
Aug 12, 2026	81.55	82.44	81.30	81.54	81.54	0.25%	64,704
Aug 11, 2026	81.15	81.99	80.28	81.34	81.34	0.51%	60,321
Aug 10, 2026	80.90	82.16	80.36	80.93	80.93	-0.69%	88,055
Aug 7, 2026	81.87	82.17	79.72	81.49	81.49	-1.18%	131,520
Aug 6, 2026	82.90	83.83	82.28	82.46	82.46	0.13%	104,459
Aug 5, 2026	83.09	83.34	82.24	82.35	82.35	-0.53%	78,668
Aug 4, 2026	82.46	83.45	82.17	82.79	82.79	0.24%	78,505
Aug 3, 2026	81.84	82.99	81.35	82.59	82.59	2.53%	104,511
Jul 31, 2026	80.53	81.77	79.92	80.55	80.55	-0.36%	77,296
Jul 30, 2026	80.49	82.03	80.05	80.84	80.84	1.40%	127,468
Jul 29, 2026	79.61	80.95	79.15	79.72	79.72	-0.24%	115,299
Jul 28, 2026	78.33	80.51	78.33	79.91	79.91	2.88%	82,878
Jul 27, 2026	78.03	78.50	76.97	77.67	77.67	0.21%	64,398
Jul 24, 2026	76.42	78.20	75.32	77.51	77.51	1.83%	87,914
Jul 23, 2026	74.49	76.29	74.02	76.12	76.12	1.00%	125,109
Jul 22, 2026	76.50	76.80	75.05	75.37	75.37	-2.26%	133,654
Jul 21, 2026	76.29	77.16	75.65	77.11	77.11	0.97%	85,766
Jul 20, 2026	76.64	76.89	75.82	76.37	76.37	-0.10%	79,605
Jul 17, 2026	77.47	77.97	75.56	76.45	76.45	-2.19%	86,266
Jul 16, 2026	76.02	78.39	76.02	78.16	78.16	3.09%	137,931
Jul 15, 2026	74.81	76.22	74.58	75.82	75.82	1.28%	67,783
Jul 14, 2026	75.59	76.18	74.76	74.86	74.86	-0.90%	138,158
Jul 13, 2026	75.34	75.92	74.50	75.54	75.54	0.43%	86,242
Jul 10, 2026	75.27	75.94	74.66	75.22	75.22	-0.30%	96,617
Jul 9, 2026	74.37	75.67	74.17	75.45	75.45	0.95%	154,014
Jul 8, 2026	75.52	75.93	74.21	74.74	74.74	-1.26%	92,813
Jul 7, 2026	77.03	77.47	75.69	75.69	75.69	-1.73%	91,185
Jul 6, 2026	77.07	78.44	76.46	77.02	77.02	-	119,345
Jul 2, 2026	78.26	78.74	76.60	77.02	77.02	-1.48%	158,829
Jul 1, 2026	77.12	78.63	76.52	78.18	78.18	1.69%	125,414
Jun 30, 2026	77.80	77.89	76.38	77.44	76.88	-0.21%	87,967
Jun 29, 2026	77.33	77.79	75.78	77.60	77.04	-0.08%	109,746
Jun 26, 2026	76.18	78.36	75.64	77.66	77.10	2.01%	576,376