First Financial Corporation (THFF)

First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	69.14	70.29	68.88	69.69	69.69	1.62%	76,999
May 22, 2026	69.41	70.10	68.46	68.58	68.58	-1.08%	60,163
May 21, 2026	67.71	69.42	67.41	69.33	69.33	1.67%	107,259
May 20, 2026	66.37	68.35	66.37	68.19	68.19	2.90%	105,706
May 19, 2026	66.41	66.97	65.82	66.27	66.27	-0.81%	68,336
May 18, 2026	65.43	66.98	65.43	66.81	66.81	2.41%	64,780
May 15, 2026	65.91	65.91	64.79	65.24	65.24	-1.35%	62,216
May 14, 2026	66.36	67.14	65.94	66.13	66.13	0.41%	50,863
May 13, 2026	66.05	66.37	65.46	65.86	65.86	-0.84%	71,289
May 12, 2026	66.76	66.99	65.10	66.42	66.42	-0.36%	66,296
May 11, 2026	67.75	67.75	66.55	66.66	66.66	-1.75%	76,029
May 8, 2026	67.68	68.11	67.49	67.85	67.85	0.25%	53,400
May 7, 2026	67.54	68.14	67.26	67.68	67.68	0.43%	88,215
May 6, 2026	67.84	68.39	67.16	67.39	67.39	0.27%	75,883
May 5, 2026	65.92	67.46	65.85	67.21	67.21	2.65%	50,908
May 4, 2026	65.70	66.23	64.70	65.48	65.48	-0.93%	61,216
May 1, 2026	65.69	66.77	64.02	66.09	66.09	0.64%	54,047
Apr 30, 2026	64.49	67.97	64.37	65.67	65.67	1.12%	91,670
Apr 29, 2026	67.09	67.62	64.54	64.94	64.94	-3.74%	77,691
Apr 28, 2026	67.23	68.58	67.19	67.46	67.46	0.76%	101,115
Apr 27, 2026	66.43	67.32	66.43	66.95	66.95	0.95%	75,742
Apr 24, 2026	65.97	66.87	65.04	66.32	66.32	0.17%	130,229
Apr 23, 2026	65.69	66.47	65.69	66.21	66.21	0.95%	46,271
Apr 22, 2026	66.04	66.64	65.24	65.59	65.59	-0.24%	100,972
Apr 21, 2026	67.36	67.74	65.56	65.75	65.75	-2.46%	35,819
Apr 20, 2026	67.34	68.06	67.08	67.41	67.41	-0.15%	50,577
Apr 17, 2026	66.75	69.06	66.75	67.51	67.51	2.47%	106,433
Apr 16, 2026	66.05	66.23	65.72	65.88	65.88	-0.81%	80,269
Apr 15, 2026	66.69	66.79	65.77	66.42	66.42	-0.48%	58,861
Apr 14, 2026	66.61	67.35	65.85	66.74	66.74	-	76,690
Apr 13, 2026	66.58	67.01	65.91	66.74	66.74	-0.16%	63,645
Apr 10, 2026	67.44	67.44	66.22	66.85	66.85	-0.95%	72,564
Apr 9, 2026	66.31	67.71	65.74	67.49	67.49	1.61%	123,368
Apr 8, 2026	65.82	66.85	64.71	66.42	66.42	3.20%	184,771
Apr 7, 2026	63.68	64.59	63.21	64.36	64.36	0.45%	72,173
Apr 6, 2026	63.56	64.79	63.30	64.07	64.07	0.20%	78,288
Apr 2, 2026	62.52	64.06	62.31	63.94	63.94	0.77%	85,568
Apr 1, 2026	62.92	64.16	62.30	63.45	63.45	1.29%	84,001
Mar 31, 2026	63.49	63.94	62.62	63.20	62.64	0.89%	140,498
Mar 30, 2026	62.32	62.84	61.83	62.64	62.08	1.15%	49,061
Mar 27, 2026	62.39	62.57	61.78	61.93	61.38	-1.46%	79,195
Mar 26, 2026	62.20	63.06	62.10	62.85	62.29	0.53%	63,200
Mar 25, 2026	62.78	63.12	62.24	62.52	61.97	0.24%	52,415
Mar 24, 2026	61.91	63.33	61.91	62.37	61.82	-0.38%	61,159
Mar 23, 2026	61.99	63.82	61.18	62.61	62.06	3.50%	132,432
Mar 20, 2026	61.07	61.07	59.65	60.49	59.95	-0.79%	279,183
Mar 19, 2026	59.63	61.30	59.59	60.97	60.43	1.05%	100,351
Mar 18, 2026	60.98	61.07	59.92	60.34	59.80	-2.02%	57,578
Mar 17, 2026	61.84	62.36	60.98	61.58	61.03	0.20%	98,686
Mar 16, 2026	61.46	62.09	61.23	61.46	60.92	0.79%	70,602

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.