First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	57.79	58.92	57.46	57.81	57.81	0.33%	33,375
Sep 25, 2025	57.70	57.92	57.22	57.62	57.62	-0.38%	39,766
Sep 24, 2025	58.50	58.82	57.50	57.84	57.84	-1.13%	57,897
Sep 23, 2025	58.35	59.50	58.09	58.50	58.50	0.26%	49,763
Sep 22, 2025	58.46	58.82	58.00	58.35	58.35	-0.19%	45,072
Sep 19, 2025	59.69	59.69	58.41	58.46	58.46	-2.11%	179,940
Sep 18, 2025	58.07	59.72	57.77	59.72	59.72	3.04%	87,684
Sep 17, 2025	57.47	59.50	57.27	57.96	57.96	1.33%	63,882
Sep 16, 2025	57.75	58.09	56.84	57.20	57.20	-1.28%	37,776
Sep 15, 2025	58.36	58.79	57.93	57.94	57.94	-0.70%	36,379
Sep 12, 2025	58.76	58.84	58.23	58.35	58.35	-0.77%	26,546
Sep 11, 2025	58.59	59.07	57.67	58.80	58.80	0.55%	68,277
Sep 10, 2025	58.33	58.91	58.32	58.48	58.48	0.27%	75,198
Sep 9, 2025	58.62	58.79	58.20	58.32	58.32	-0.61%	40,767
Sep 8, 2025	58.81	58.81	58.00	58.68	58.68	0.09%	67,063
Sep 5, 2025	60.25	60.77	58.50	58.63	58.63	-2.18%	57,718
Sep 4, 2025	59.72	60.21	59.11	59.93	59.93	0.93%	53,407
Sep 3, 2025	59.05	59.74	58.64	59.38	59.38	0.24%	49,407
Sep 2, 2025	58.50	59.45	58.14	59.24	59.24	0.41%	66,914
Aug 29, 2025	59.64	59.64	58.74	59.00	59.00	-0.56%	26,927
Aug 28, 2025	59.57	59.70	58.89	59.33	59.33	0.10%	40,719
Aug 27, 2025	58.65	59.29	58.65	59.27	59.27	1.20%	36,611
Aug 26, 2025	58.01	58.77	57.90	58.57	58.57	1.05%	38,498
Aug 25, 2025	58.35	58.56	57.78	57.96	57.96	-0.67%	37,955
Aug 22, 2025	55.89	58.57	55.89	58.35	58.35	5.21%	72,339
Aug 21, 2025	55.45	55.62	55.15	55.46	55.46	-0.14%	45,846
Aug 20, 2025	55.64	55.88	55.16	55.54	55.54	0.49%	44,360
Aug 19, 2025	55.48	56.14	55.03	55.27	55.27	-0.42%	40,665
Aug 18, 2025	54.98	55.59	54.72	55.51	55.51	0.81%	27,292
Aug 15, 2025	56.42	56.42	54.99	55.06	55.06	-2.08%	75,969
Aug 14, 2025	55.80	56.32	55.38	56.23	56.23	-0.58%	35,260
Aug 13, 2025	56.20	56.64	55.83	56.56	56.56	1.25%	55,687
Aug 12, 2025	53.89	56.09	53.89	55.86	55.86	4.59%	66,192
Aug 11, 2025	53.65	53.83	53.12	53.41	53.41	0.19%	40,141
Aug 8, 2025	52.99	53.54	52.59	53.31	53.31	1.41%	42,276
Aug 7, 2025	54.22	54.22	52.52	52.57	52.57	-1.28%	36,398
Aug 6, 2025	53.19	54.01	52.96	53.25	53.25	-0.13%	38,044
Aug 5, 2025	53.19	53.52	52.37	53.32	53.32	0.17%	51,782
Aug 4, 2025	52.81	53.29	52.57	53.23	53.23	1.51%	42,179
Aug 1, 2025	52.96	53.17	51.92	52.44	52.44	-2.07%	59,396
Jul 31, 2025	53.71	53.83	53.18	53.55	53.55	-1.16%	46,057
Jul 30, 2025	55.44	55.71	53.79	54.18	54.18	-1.87%	41,258
Jul 29, 2025	56.18	56.18	55.02	55.21	55.21	-1.02%	46,465
Jul 28, 2025	55.14	55.86	54.73	55.78	55.78	1.27%	49,591
Jul 25, 2025	55.41	56.05	54.81	55.08	55.08	-0.60%	43,780
Jul 24, 2025	56.32	56.34	55.20	55.41	55.41	-1.89%	50,437
Jul 23, 2025	56.96	56.96	55.44	56.48	56.48	-0.12%	53,471
Jul 22, 2025	55.66	57.43	55.66	56.55	56.55	1.33%	90,410
Jul 21, 2025	56.10	56.67	55.70	55.81	55.81	-0.45%	40,804
Jul 18, 2025	56.80	57.41	55.82	56.06	56.06	-0.51%	44,873