First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
77.51
+1.39 (1.83%)
At close: Jul 24, 2026, 4:00 PM EDT
77.42
-0.09 (-0.12%)
After-hours: Jul 24, 2026, 7:34 PM EDT
First Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 76.42 | 78.20 | 75.32 | 77.51 | 77.51 | 1.83% | 87,025 |
| Jul 23, 2026 | 74.49 | 76.29 | 74.02 | 76.12 | 76.12 | 1.00% | 124,218 |
| Jul 22, 2026 | 76.50 | 76.80 | 75.05 | 75.37 | 75.37 | -2.26% | 133,652 |
| Jul 21, 2026 | 76.29 | 77.16 | 75.65 | 77.11 | 77.11 | 0.97% | 85,765 |
| Jul 20, 2026 | 76.64 | 76.89 | 75.82 | 76.37 | 76.37 | -0.10% | 79,604 |
| Jul 17, 2026 | 77.47 | 77.97 | 75.56 | 76.45 | 76.45 | -2.19% | 86,263 |
| 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% | 67,622 |
| 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% | 86,225 |
| 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% | 92,753 |
| Jul 7, 2026 | 77.03 | 77.47 | 75.69 | 75.69 | 75.69 | -1.73% | 91,184 |
| 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% | 158,744 |
| 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 |