First Financial Corporation - Common Stock (THFF)
65.69
+0.02 (0.03%)
NASDAQ · Last Trade: May 1st, 9:48 AM EDT
Historical Prices For First Financial Corporation - Common Stock (THFF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 64.49 | 67.97 | 64.37 | 65.67 | 91,671 | 65.67 |
| 4/29/2026 | 67.09 | 67.61 | 64.54 | 64.94 | 77,691 | 64.94 |
| 4/28/2026 | 67.23 | 68.58 | 67.19 | 67.46 | 101,115 | 67.46 |
| 4/27/2026 | 66.43 | 67.31 | 66.43 | 66.95 | 75,742 | 66.95 |
| 4/24/2026 | 66.40 | 66.86 | 65.04 | 66.32 | 130,230 | 66.32 |
| 4/23/2026 | 65.69 | 66.47 | 65.69 | 66.21 | 46,272 | 66.21 |
| 4/22/2026 | 66.04 | 66.64 | 65.24 | 65.59 | 100,974 | 65.59 |
| 4/21/2026 | 67.36 | 67.74 | 65.56 | 65.75 | 35,820 | 65.75 |
| 4/20/2026 | 67.34 | 68.06 | 67.08 | 67.41 | 50,578 | 67.41 |
| 4/17/2026 | 66.75 | 69.06 | 66.75 | 67.51 | 106,434 | 67.51 |
| 4/16/2026 | 66.05 | 66.23 | 65.72 | 65.88 | 80,269 | 65.88 |
| 4/15/2026 | 66.69 | 66.79 | 65.77 | 66.42 | 58,862 | 66.42 |
| 4/14/2026 | 66.61 | 67.35 | 65.85 | 66.74 | 76,691 | 66.74 |
| 4/13/2026 | 66.58 | 67.01 | 65.91 | 66.74 | 63,645 | 66.74 |
| 4/10/2026 | 67.44 | 67.44 | 66.22 | 66.85 | 72,564 | 66.85 |
| 4/09/2026 | 66.31 | 67.71 | 65.74 | 67.49 | 123,370 | 67.49 |
| 4/08/2026 | 65.82 | 66.85 | 64.71 | 66.42 | 184,772 | 66.42 |
| 4/07/2026 | 63.68 | 64.59 | 63.20 | 64.36 | 72,174 | 64.36 |
| 4/06/2026 | 63.56 | 64.79 | 63.30 | 64.07 | 78,288 | 64.07 |
| 4/02/2026 | 62.52 | 64.06 | 62.31 | 63.94 | 85,569 | 63.94 |
| 4/01/2026 | 62.92 | 64.16 | 62.30 | 63.45 | 84,004 | 63.45 |
| 3/31/2026 | 63.49 | 63.94 | 62.62 | 63.20 | 140,499 | 62.64 |
| 3/30/2026 | 62.32 | 62.84 | 61.83 | 62.64 | 49,062 | 62.09 |
| 3/27/2026 | 62.39 | 62.57 | 61.78 | 61.93 | 79,197 | 61.38 |
| 3/26/2026 | 62.20 | 63.06 | 62.10 | 62.85 | 63,201 | 62.29 |
| 3/25/2026 | 62.78 | 63.12 | 62.24 | 62.52 | 52,415 | 61.97 |
| 3/24/2026 | 61.91 | 63.33 | 61.91 | 62.37 | 61,159 | 61.82 |
| 3/23/2026 | 61.99 | 63.82 | 61.18 | 62.61 | 132,433 | 62.06 |
| 3/20/2026 | 61.07 | 61.07 | 59.65 | 60.49 | 279,211 | 59.95 |
| 3/19/2026 | 59.63 | 61.30 | 59.59 | 60.97 | 100,352 | 60.43 |
| 3/18/2026 | 60.98 | 61.06 | 59.92 | 60.34 | 57,579 | 59.80 |
| 3/17/2026 | 61.84 | 62.36 | 60.98 | 61.58 | 98,686 | 61.03 |
| 3/16/2026 | 61.46 | 62.09 | 61.23 | 61.46 | 70,603 | 60.92 |
| 3/13/2026 | 60.52 | 61.23 | 60.39 | 60.98 | 48,553 | 60.44 |
| 3/12/2026 | 60.25 | 61.49 | 59.72 | 61.49 | 62,556 | 60.95 |
| 3/11/2026 | 61.33 | 61.85 | 60.47 | 61.03 | 51,128 | 60.49 |
| 3/10/2026 | 61.77 | 63.02 | 60.72 | 61.86 | 59,361 | 61.31 |
| 3/09/2026 | 60.83 | 62.21 | 59.52 | 61.90 | 83,680 | 61.35 |
| 3/06/2026 | 61.50 | 61.95 | 60.05 | 61.78 | 81,490 | 61.23 |
| 3/05/2026 | 63.93 | 64.02 | 62.01 | 62.88 | 76,472 | 62.32 |
| 3/04/2026 | 64.74 | 65.13 | 64.18 | 64.45 | 62,184 | 63.88 |
| 3/03/2026 | 63.20 | 64.38 | 62.83 | 64.22 | 77,658 | 63.65 |
| 3/02/2026 | 62.50 | 64.88 | 62.26 | 64.80 | 85,905 | 64.23 |
| 2/27/2026 | 64.62 | 65.27 | 62.97 | 63.36 | 87,800 | 62.80 |
| 2/26/2026 | 66.06 | 66.86 | 64.79 | 65.69 | 58,056 | 65.11 |
| 2/25/2026 | 65.24 | 66.09 | 64.65 | 65.99 | 49,516 | 65.41 |
| 2/24/2026 | 64.18 | 64.74 | 63.52 | 64.74 | 76,311 | 64.17 |
| 2/23/2026 | 67.14 | 67.14 | 63.64 | 64.23 | 64,553 | 63.66 |
| 2/20/2026 | 66.10 | 67.03 | 65.22 | 67.03 | 108,389 | 66.44 |
| 2/19/2026 | 66.19 | 66.83 | 65.41 | 65.93 | 57,764 | 65.35 |
| 2/18/2026 | 67.56 | 68.97 | 66.42 | 66.63 | 68,167 | 66.04 |
| 2/17/2026 | 67.09 | 68.23 | 66.86 | 67.86 | 54,894 | 67.26 |
| 2/13/2026 | 66.57 | 67.03 | 65.55 | 66.96 | 55,743 | 66.37 |
| 2/12/2026 | 66.55 | 66.64 | 64.80 | 66.33 | 75,663 | 65.74 |
| 2/11/2026 | 66.96 | 67.65 | 65.65 | 65.91 | 88,503 | 65.33 |
| 2/10/2026 | 67.42 | 67.80 | 65.53 | 66.57 | 316,773 | 65.98 |
| 2/09/2026 | 67.53 | 68.57 | 67.36 | 67.36 | 69,591 | 66.76 |
| 2/06/2026 | 68.75 | 69.19 | 67.56 | 67.83 | 69,450 | 67.23 |
| 2/05/2026 | 67.45 | 68.51 | 67.29 | 68.07 | 57,799 | 67.47 |
| 2/04/2026 | 67.25 | 69.21 | 67.25 | 67.69 | 76,854 | 67.09 |
| 2/03/2026 | 65.69 | 66.95 | 65.56 | 66.69 | 134,050 | 66.10 |
| 2/02/2026 | 65.09 | 66.56 | 64.94 | 65.89 | 93,234 | 65.31 |