First Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.80	28.05	27.80	27.95	27.95	0.72%	19,325,190
Dec 4, 2025	27.80	27.90	27.70	27.75	27.75	0.73%	21,433,380
Dec 3, 2025	27.60	27.85	27.45	27.55	27.55	-0.54%	21,010,550
Dec 2, 2025	27.30	27.70	27.30	27.70	27.70	1.09%	31,275,770
Dec 1, 2025	27.50	27.70	27.40	27.40	27.40	-0.72%	31,895,774
Nov 28, 2025	27.85	27.90	27.60	27.60	27.60	-0.90%	30,290,551
Nov 27, 2025	28.00	28.05	27.85	27.85	27.85	-0.89%	28,157,990
Nov 26, 2025	28.40	28.40	28.10	28.10	28.10	-0.35%	11,626,630
Nov 25, 2025	28.60	28.60	28.20	28.20	28.20	-1.57%	11,927,469
Nov 24, 2025	28.35	28.70	28.35	28.65	28.65	1.24%	51,171,950
Nov 21, 2025	28.30	28.60	28.10	28.30	28.30	-	17,644,451
Nov 20, 2025	28.00	28.40	27.85	28.30	28.30	1.62%	12,311,500
Nov 19, 2025	28.00	28.00	27.80	27.85	27.85	-	12,550,360
Nov 18, 2025	28.00	28.15	27.80	27.85	27.85	-1.07%	17,412,770
Nov 17, 2025	28.10	28.25	27.90	28.15	28.15	0.36%	16,783,650
Nov 14, 2025	28.20	28.35	28.00	28.05	28.05	-0.88%	15,733,320
Nov 13, 2025	28.45	28.60	28.30	28.30	28.30	-0.35%	10,407,280
Nov 12, 2025	28.60	28.85	28.40	28.40	28.40	-0.18%	12,416,330
Nov 11, 2025	28.40	28.55	28.40	28.45	28.45	0.18%	11,137,150
Nov 10, 2025	28.50	28.65	28.40	28.40	28.40	-0.18%	9,946,991
Nov 7, 2025	28.60	28.85	28.45	28.45	28.45	-0.70%	11,648,980
Nov 6, 2025	28.80	28.85	28.60	28.65	28.65	-	11,064,660
Nov 5, 2025	28.45	28.65	28.20	28.65	28.65	0.53%	13,120,340
Nov 4, 2025	28.45	28.75	28.45	28.50	28.50	0.18%	11,388,270
Nov 3, 2025	28.35	28.60	28.20	28.45	28.45	-0.35%	17,662,050
Oct 31, 2025	28.85	28.90	28.55	28.55	28.55	-0.35%	14,534,070
Oct 30, 2025	28.60	28.80	28.50	28.65	28.65	-	15,303,870
Oct 29, 2025	28.65	28.85	28.60	28.65	28.65	0.17%	12,042,740
Oct 28, 2025	28.95	29.00	28.60	28.60	28.60	-1.38%	20,274,780
Oct 27, 2025	29.15	29.15	28.75	29.00	29.00	-0.17%	17,722,470
Oct 23, 2025	29.00	29.10	28.85	29.05	29.05	-0.51%	11,008,800
Oct 22, 2025	29.05	29.20	28.95	29.20	29.20	0.69%	12,704,240
Oct 21, 2025	29.05	29.10	28.85	29.00	29.00	0.35%	9,611,472
Oct 20, 2025	29.20	29.20	28.80	28.90	28.90	-0.69%	13,626,250
Oct 17, 2025	29.40	29.45	29.10	29.10	29.10	-1.02%	7,717,744
Oct 16, 2025	29.35	29.45	29.25	29.40	29.40	0.34%	10,128,210
Oct 15, 2025	29.30	29.30	29.10	29.30	29.30	-0.17%	9,374,257
Oct 14, 2025	29.00	29.50	29.00	29.35	29.35	1.03%	16,594,970
Oct 13, 2025	28.95	29.05	28.50	29.05	29.05	0.35%	20,479,950
Oct 9, 2025	29.30	29.40	28.95	28.95	28.95	-1.03%	19,020,990
Oct 8, 2025	29.15	29.40	29.15	29.25	29.25	0.86%	10,820,550
Oct 7, 2025	29.20	29.35	28.95	29.00	29.00	-1.53%	20,259,350
Oct 3, 2025	29.50	29.65	29.30	29.45	29.45	-0.17%	8,820,702
Oct 2, 2025	29.80	29.85	29.50	29.50	29.50	-1.34%	9,943,258
Oct 1, 2025	29.85	29.90	29.70	29.90	29.90	0.17%	13,543,630
Sep 30, 2025	29.70	29.85	29.35	29.85	29.85	1.70%	19,826,630
Sep 26, 2025	29.50	29.50	29.20	29.35	29.35	-0.84%	12,603,300
Sep 25, 2025	30.00	30.00	29.50	29.60	29.60	-0.84%	10,637,010
Sep 24, 2025	29.80	30.00	29.70	29.85	29.85	0.17%	9,211,481
Sep 23, 2025	29.80	29.85	29.55	29.80	29.80	-	9,461,124