First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	75.34	75.61	73.22	73.37	73.37	-2.15%	108,072
Jun 12, 2026	74.50	75.50	74.40	74.98	74.98	1.31%	132,207
Jun 11, 2026	74.13	74.92	71.00	74.01	74.01	-0.04%	82,393
Jun 10, 2026	73.44	74.44	73.21	74.04	74.04	1.73%	110,936
Jun 9, 2026	72.54	74.00	72.45	72.78	72.78	1.53%	87,305
Jun 8, 2026	71.20	72.47	71.18	71.68	71.68	0.84%	87,332
Jun 5, 2026	70.65	72.02	70.50	71.08	71.08	0.61%	119,874
Jun 4, 2026	68.59	71.00	68.02	70.65	70.65	4.50%	127,653
Jun 3, 2026	69.05	69.40	67.40	67.61	67.61	-2.73%	101,742
Jun 2, 2026	68.15	69.63	68.15	69.51	69.51	1.68%	65,143
Jun 1, 2026	68.98	69.22	67.73	68.36	68.36	-1.19%	66,350
May 29, 2026	69.16	69.56	68.58	69.18	69.18	0.03%	58,114
May 28, 2026	68.90	69.27	68.07	69.16	69.16	0.09%	55,987
May 27, 2026	69.88	70.10	68.55	69.10	69.10	-0.85%	44,644
May 26, 2026	69.14	70.29	68.88	69.69	69.69	1.62%	77,018
May 22, 2026	69.41	70.10	68.46	68.58	68.58	-1.08%	61,570
May 21, 2026	67.71	69.42	67.41	69.33	69.33	1.67%	107,261
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%	69,173
May 18, 2026	65.43	66.98	65.43	66.81	66.81	2.41%	65,978
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