Skip to main content
logo
First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
77.22
-2.00 (-2.52%)
Nov 5, 2026, 12:58 PM EST - Market open

First Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202680.0081.1977.0477.2277.22-2.52%73,051
Nov 4, 202679.4080.6978.4779.2279.222.01%250,882
Nov 3, 202678.4878.5776.9377.6677.66-1.04%251,815
Nov 2, 202676.8378.6876.5478.4878.482.52%145,639
Oct 30, 202677.7678.3476.3076.5576.55-1.23%104,017
Oct 29, 202677.7678.3977.3077.5077.500.87%114,845
Oct 28, 202677.2577.7575.8676.8376.83-1.22%164,811
Oct 27, 202678.0278.9776.7577.7877.781.73%251,759
Oct 26, 202677.0478.0076.2276.4676.46-0.27%155,355
Oct 23, 202675.6276.8275.6276.6776.670.64%105,580
Oct 22, 202674.7376.7274.7176.1876.182.13%139,320
Oct 21, 202675.2075.2574.0074.5974.59-0.59%101,764
Oct 20, 202674.2875.7274.2875.0375.031.42%137,744
Oct 19, 202673.9574.3773.4973.9873.98-0.23%161,489
Oct 16, 202673.9675.5573.8074.1574.150.57%162,290
Oct 15, 202673.4374.3673.2073.7373.730.99%126,637
Oct 14, 202672.5573.3972.0573.0173.01-0.50%144,952
Oct 13, 202674.1574.6372.8473.3873.38-0.34%169,826
Oct 12, 202673.6274.2172.9773.6373.631.15%114,263
Oct 9, 202674.1874.1872.7072.7972.79-1.52%91,939
Oct 8, 202673.3074.4573.0473.9173.910.67%91,671
Oct 7, 202673.3873.8973.0373.4273.42-1.30%128,900
Oct 6, 202675.0775.4874.2174.3974.39-0.43%92,290
Oct 5, 202674.9475.0674.2274.7174.71-0.37%89,420
Oct 2, 202674.8675.4074.1374.9974.991.35%79,685
Oct 1, 202673.0374.1071.6873.9973.990.89%88,332
Sep 30, 202674.5774.6873.3973.9073.34-0.48%98,087
Sep 29, 202675.0075.6073.9674.2673.70-0.91%142,747
Sep 28, 202675.0775.4274.8074.9474.37-0.82%95,531
Sep 25, 202675.3776.0575.1275.5674.990.45%101,089
Sep 24, 202674.8875.3074.2975.2274.650.97%149,746
Sep 23, 202675.3475.5374.3474.5073.94-1.61%108,122
Sep 22, 202676.5976.8075.2675.7275.15-0.29%100,680
Sep 21, 202676.5777.9175.7375.9475.36-0.80%93,763
Sep 18, 202676.0876.6074.6076.5575.97-0.70%381,039
Sep 17, 202677.6577.6576.5077.0976.510.29%95,165
Sep 16, 202677.8078.1875.4076.8776.29-1.57%149,850
Sep 15, 202677.6878.4777.6178.1077.51-0.13%111,495
Sep 14, 202677.7678.6177.0778.2077.610.46%97,750
Sep 11, 202678.5879.0977.4577.8477.250.05%107,663
Sep 10, 202676.8877.8974.7977.8077.210.71%136,460
Sep 9, 202677.2578.3176.5477.2576.66-0.81%184,986
Sep 8, 202678.9478.9477.5377.8877.29-1.84%113,825
Sep 4, 202678.3579.7078.3579.3478.740.81%102,163
Sep 3, 202679.3679.8978.4278.7078.10-0.09%119,737
Sep 2, 202677.8679.5377.3678.7778.171.69%127,606
Sep 1, 202677.8779.0677.1577.4676.87-1.05%95,635
Aug 31, 202679.2879.9978.0078.2877.69-1.21%103,920
Aug 28, 202680.1480.8579.0479.2478.64-0.33%74,126
Aug 27, 202678.7079.9778.0479.5078.900.54%88,306