First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
54.14
+0.14 (0.26%)
At close: Jun 27, 2025, 4:00 PM
54.21
+0.07 (0.13%)
After-hours: Jun 27, 2025, 4:34 PM EDT
First Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.18 | 54.63 | 53.76 | 54.21 | 54.21 | 0.39% | 124,881 |
| Jun 26, 2025 | 52.51 | 54.21 | 51.91 | 54.00 | 54.00 | 3.41% | 51,988 |
| Jun 25, 2025 | 52.86 | 52.92 | 51.94 | 52.22 | 52.22 | -1.17% | 88,276 |
| Jun 24, 2025 | 53.00 | 53.63 | 52.80 | 52.84 | 52.84 | 0.32% | 45,273 |
| Jun 23, 2025 | 50.92 | 52.67 | 50.92 | 52.67 | 52.67 | 3.42% | 60,893 |
| Jun 20, 2025 | 51.31 | 51.76 | 50.67 | 50.93 | 50.93 | 0.24% | 81,341 |
| Jun 18, 2025 | 50.52 | 51.41 | 49.72 | 50.81 | 50.81 | 0.10% | 39,297 |
| Jun 17, 2025 | 50.54 | 50.94 | 50.25 | 50.76 | 50.76 | 0.10% | 50,322 |
| Jun 16, 2025 | 51.91 | 52.62 | 50.52 | 50.71 | 50.71 | -1.00% | 62,620 |
| Jun 13, 2025 | 52.03 | 52.03 | 51.09 | 51.22 | 51.22 | -2.97% | 50,375 |
| Jun 12, 2025 | 52.48 | 52.86 | 51.87 | 52.79 | 52.79 | -0.04% | 42,555 |
| Jun 11, 2025 | 53.04 | 53.26 | 52.53 | 52.81 | 52.81 | -0.09% | 47,458 |
| Jun 10, 2025 | 52.16 | 52.97 | 52.00 | 52.86 | 52.86 | 1.89% | 32,556 |
| Jun 9, 2025 | 51.94 | 52.08 | 51.60 | 51.88 | 51.88 | 0.33% | 34,653 |
| Jun 6, 2025 | 51.35 | 51.72 | 51.00 | 51.71 | 51.71 | 2.29% | 32,538 |
| Jun 5, 2025 | 50.54 | 51.26 | 49.70 | 50.55 | 50.55 | 0.01% | 38,287 |
| Jun 4, 2025 | 51.39 | 51.89 | 50.34 | 50.55 | 50.55 | -1.78% | 50,387 |
| Jun 3, 2025 | 51.18 | 51.69 | 50.75 | 51.46 | 51.46 | 0.70% | 50,582 |
| Jun 2, 2025 | 51.72 | 51.76 | 50.24 | 51.10 | 51.10 | -1.43% | 61,107 |
| May 30, 2025 | 51.73 | 52.22 | 51.09 | 51.84 | 51.84 | -0.35% | 55,727 |
| May 29, 2025 | 51.79 | 52.06 | 51.34 | 52.02 | 52.02 | 0.89% | 37,791 |
| May 28, 2025 | 51.82 | 51.94 | 51.34 | 51.56 | 51.56 | -0.83% | 34,899 |
| May 27, 2025 | 51.35 | 52.21 | 50.73 | 51.99 | 51.99 | 2.58% | 33,922 |
| May 23, 2025 | 49.92 | 50.88 | 49.91 | 50.68 | 50.68 | -0.71% | 42,392 |
| May 22, 2025 | 51.16 | 51.84 | 50.84 | 51.04 | 51.04 | -0.99% | 52,915 |
| May 21, 2025 | 52.35 | 52.49 | 51.34 | 51.55 | 51.55 | -2.39% | 55,037 |
| May 20, 2025 | 52.87 | 53.15 | 51.67 | 52.81 | 52.81 | -0.36% | 51,063 |
| May 19, 2025 | 52.46 | 53.09 | 52.42 | 53.00 | 53.00 | - | 40,632 |
| May 16, 2025 | 53.14 | 53.36 | 52.13 | 53.00 | 53.00 | -0.71% | 48,703 |
| May 15, 2025 | 53.01 | 53.50 | 52.68 | 53.38 | 53.38 | 0.62% | 50,692 |
| May 14, 2025 | 53.00 | 53.13 | 52.48 | 53.05 | 53.05 | -0.26% | 52,020 |
| May 13, 2025 | 52.64 | 53.36 | 52.27 | 53.19 | 53.19 | 1.78% | 53,129 |
| May 12, 2025 | 52.84 | 53.07 | 51.24 | 52.26 | 52.26 | 2.91% | 58,167 |
| May 9, 2025 | 51.40 | 51.54 | 50.49 | 50.78 | 50.78 | -0.82% | 40,551 |
| May 8, 2025 | 50.29 | 51.64 | 50.29 | 51.20 | 51.20 | 2.30% | 50,577 |
| May 7, 2025 | 50.69 | 51.12 | 49.75 | 50.05 | 50.05 | 0.06% | 47,143 |
| May 6, 2025 | 50.11 | 50.84 | 49.97 | 50.02 | 50.02 | -1.34% | 48,896 |
| May 5, 2025 | 50.42 | 51.09 | 49.60 | 50.70 | 50.70 | 0.04% | 36,741 |
| May 2, 2025 | 50.07 | 50.80 | 50.00 | 50.68 | 50.68 | 2.49% | 47,458 |
| May 1, 2025 | 49.55 | 50.14 | 48.66 | 49.45 | 49.45 | 0.10% | 53,317 |
| Apr 30, 2025 | 49.02 | 49.98 | 46.15 | 49.40 | 49.40 | -1.32% | 71,334 |
| Apr 29, 2025 | 49.36 | 50.07 | 49.00 | 50.06 | 50.06 | 1.79% | 77,221 |
| Apr 28, 2025 | 47.65 | 49.27 | 47.65 | 49.18 | 49.18 | 3.95% | 63,756 |
| Apr 25, 2025 | 47.87 | 47.87 | 47.12 | 47.31 | 47.31 | -1.42% | 39,789 |
| Apr 24, 2025 | 47.98 | 48.26 | 46.94 | 47.99 | 47.99 | -0.81% | 75,543 |
| Apr 23, 2025 | 47.50 | 49.28 | 47.50 | 48.38 | 48.38 | 4.61% | 95,269 |
| Apr 22, 2025 | 43.76 | 46.41 | 43.76 | 46.25 | 46.25 | 5.45% | 78,867 |
| Apr 21, 2025 | 43.99 | 44.26 | 43.61 | 43.86 | 43.86 | -1.02% | 52,561 |
| Apr 17, 2025 | 43.91 | 44.85 | 43.77 | 44.31 | 44.31 | 0.93% | 65,790 |
| Apr 16, 2025 | 43.93 | 44.07 | 43.56 | 43.90 | 43.90 | -0.48% | 67,948 |