First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	77.07	78.44	76.46	77.40	-	0.49%	51,356
Jul 2, 2026	78.26	78.74	76.60	77.02	77.02	-1.48%	158,744
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
Jun 25, 2026	75.98	77.18	74.78	76.13	75.58	0.01%	130,258
Jun 24, 2026	75.36	76.32	74.50	76.12	75.57	1.33%	145,482
Jun 23, 2026	74.04	75.41	74.04	75.12	74.58	1.46%	94,890
Jun 22, 2026	73.07	74.91	73.07	74.04	73.50	1.33%	130,780
Jun 18, 2026	74.00	74.50	72.88	73.07	72.54	0.26%	206,448
Jun 17, 2026	73.42	74.24	72.12	72.88	72.35	-1.18%	162,936
Jun 16, 2026	74.01	74.75	73.06	73.75	73.22	0.52%	95,772
Jun 15, 2026	75.34	75.61	73.22	73.37	72.84	-2.15%	108,072
Jun 12, 2026	74.50	75.50	74.40	74.98	74.44	1.31%	132,251
Jun 11, 2026	74.13	74.92	71.00	74.01	73.47	-0.04%	82,398
Jun 10, 2026	73.44	74.44	73.21	74.04	73.50	1.73%	110,943
Jun 9, 2026	72.54	74.00	72.45	72.78	72.25	1.53%	87,306
Jun 8, 2026	71.20	72.47	71.18	71.68	71.16	0.84%	87,332
Jun 5, 2026	70.65	72.02	70.50	71.08	70.57	0.61%	119,874
Jun 4, 2026	68.59	71.00	68.02	70.65	70.14	4.50%	128,171
Jun 3, 2026	69.05	69.40	67.40	67.61	67.12	-2.73%	101,896
Jun 2, 2026	68.15	69.63	68.15	69.51	69.01	1.68%	65,275
Jun 1, 2026	68.98	69.22	67.73	68.36	67.87	-1.19%	66,379
May 29, 2026	69.16	69.56	68.58	69.18	68.68	0.03%	58,114
May 28, 2026	68.90	69.27	68.07	69.16	68.66	0.09%	55,987
May 27, 2026	69.88	70.10	68.55	69.10	68.60	-0.85%	44,644
May 26, 2026	69.14	70.29	68.88	69.69	69.19	1.62%	77,018
May 22, 2026	69.41	70.10	68.46	68.58	68.08	-1.08%	61,570
May 21, 2026	67.71	69.42	67.41	69.33	68.83	1.67%	107,261
May 20, 2026	66.37	68.35	66.37	68.19	67.70	2.90%	105,706
May 19, 2026	66.41	66.97	65.82	66.27	65.79	-0.81%	69,173
May 18, 2026	65.43	66.98	65.43	66.81	66.33	2.41%	65,978
May 15, 2026	65.91	65.91	64.79	65.24	64.77	-1.35%	62,216
May 14, 2026	66.36	67.14	65.94	66.13	65.65	0.41%	50,863
May 13, 2026	66.05	66.37	65.46	65.86	65.38	-0.84%	71,289
May 12, 2026	66.76	66.99	65.10	66.42	65.94	-0.36%	66,296
May 11, 2026	67.75	67.75	66.55	66.66	66.18	-1.75%	76,029
May 8, 2026	67.68	68.11	67.49	67.85	67.36	0.25%	53,400
May 7, 2026	67.54	68.14	67.26	67.68	67.19	0.43%	88,215
May 6, 2026	67.84	68.39	67.16	67.39	66.90	0.27%	75,883
May 5, 2026	65.92	67.46	65.85	67.21	66.72	2.65%	50,908
May 4, 2026	65.70	66.23	64.70	65.48	65.00	-0.93%	61,216
May 1, 2026	65.69	66.77	64.02	66.09	65.61	0.64%	54,047
Apr 30, 2026	64.49	67.97	64.37	65.67	65.20	1.12%	91,670
Apr 29, 2026	67.09	67.62	64.54	64.94	64.47	-3.74%	77,691
Apr 28, 2026	67.23	68.58	67.19	67.46	66.97	0.76%	101,115
Apr 27, 2026	66.43	67.32	66.43	66.95	66.47	0.95%	75,742
Apr 24, 2026	65.97	66.87	65.04	66.32	65.84	0.17%	130,229
Apr 23, 2026	65.69	66.47	65.69	66.21	65.73	0.95%	46,271