First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	56.20	56.64	55.83	56.56	56.56	1.25%	53,499
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
Jul 17, 2025	55.57	56.80	55.57	56.35	56.35	0.95%	47,767
Jul 16, 2025	55.83	56.26	54.70	55.82	55.82	0.74%	45,784
Jul 15, 2025	57.57	57.57	55.41	55.41	55.41	-4.20%	56,127
Jul 14, 2025	55.77	57.91	55.77	57.84	57.84	4.05%	94,851
Jul 11, 2025	56.62	56.62	55.45	55.59	55.59	-1.97%	58,210
Jul 10, 2025	56.78	57.18	56.52	56.71	56.71	-0.09%	51,063
Jul 9, 2025	56.87	56.87	56.03	56.76	56.76	0.41%	69,907
Jul 8, 2025	55.67	57.00	55.29	56.53	56.53	0.32%	80,186
Jul 7, 2025	56.60	57.43	55.97	56.35	56.35	-1.11%	51,716
Jul 3, 2025	56.17	57.16	55.77	56.98	56.98	1.95%	36,881
Jul 2, 2025	54.96	56.10	54.66	55.89	55.89	1.78%	58,528
Jul 1, 2025	53.66	55.57	52.67	54.91	54.91	1.33%	77,341
Jun 30, 2025	54.28	54.60	53.92	54.19	53.69	-0.04%	68,186
Jun 27, 2025	54.18	54.63	53.76	54.21	53.71	0.39%	124,881
Jun 26, 2025	52.51	54.21	51.91	54.00	53.50	3.41%	51,988
Jun 25, 2025	52.86	52.92	51.94	52.22	51.74	-1.17%	88,276
Jun 24, 2025	53.00	53.63	52.80	52.84	52.35	0.32%	45,273
Jun 23, 2025	50.92	52.67	50.92	52.67	52.19	3.42%	60,893
Jun 20, 2025	51.31	51.76	50.67	50.93	50.46	0.24%	81,341
Jun 18, 2025	50.52	51.41	49.72	50.81	50.34	0.10%	39,297
Jun 17, 2025	50.54	50.94	50.25	50.76	50.29	0.10%	50,322
Jun 16, 2025	51.91	52.62	50.52	50.71	50.24	-1.00%	62,620
Jun 13, 2025	52.03	52.03	51.09	51.22	50.75	-2.97%	50,375
Jun 12, 2025	52.48	52.86	51.87	52.79	52.30	-0.04%	42,555
Jun 11, 2025	53.04	53.26	52.53	52.81	52.32	-0.09%	47,458
Jun 10, 2025	52.16	52.97	52.00	52.86	52.37	1.89%	32,556
Jun 9, 2025	51.94	52.08	51.60	51.88	51.40	0.33%	34,653
Jun 6, 2025	51.35	51.72	51.00	51.71	51.23	2.29%	32,538
Jun 5, 2025	50.54	51.26	49.70	50.55	50.09	0.01%	38,287
Jun 4, 2025	51.39	51.89	50.34	50.55	50.08	-1.78%	50,387
Jun 3, 2025	51.18	51.69	50.75	51.46	50.99	0.70%	50,582