First Financial Corporation - THFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	62.82	62.39	62.39	63.78	62.34	64,131
December 22, 2025	64	63.28	63.28	64.7	63.06	54,800
December 19, 2025	65.26	64.02	64.02	65.5	63.37	129,200
December 18, 2025	64.85	65.57	65.57	65.79	64.5	59,300
December 17, 2025	64.59	64.34	64.34	65.36	64.27	49,900
December 16, 2025	65.27	64.7	64.7	65.69	64.47	81,406
December 15, 2025	64.64	65.01	65.01	65.08	64.3	67,132
December 12, 2025	64.48	64.14	64.14	64.48	63.36	75,703
December 11, 2025	64.01	64.18	64.18	65	63.91	60,722
December 10, 2025	62.02	64.15	64.15	64.57	61.99	86,684
December 09, 2025	61.42	61.83	61.83	62.35	61.42	58,100
December 08, 2025	60.83	61.16	61.16	61.24	60.59	56,228
December 05, 2025	60.83	60.42	60.42	61.44	60.3	35,437
December 04, 2025	60.23	61.19	61.19	61.39	60.23	48,054
December 03, 2025	59.51	60.51	60.51	60.56	59.51	50,118
December 02, 2025	59.48	59.17	59.17	60	59.06	23,900
December 01, 2025	58.04	59.47	59.47	59.49	58.01	59,200
November 28, 2025	59.01	58.37	58.37	59.01	58.2	20,223
November 26, 2025	58.95	58.98	58.98	59.35	58.6	41,027
November 25, 2025	57.95	59.19	59.19	59.71	57.68	51,439
November 24, 2025	57.17	57.69	57.69	57.69	56.07	44,200
November 21, 2025	55.58	57.42	57.42	57.6	55.58	83,600
November 20, 2025	56.6	55.47	55.47	57	55.34	60,024
November 19, 2025	55.39	55.85	55.85	56.06	55.17	53,000
November 18, 2025	54.81	55.28	55.28	55.49	54.81	38,106
November 17, 2025	56.76	54.96	54.96	56.99	54.76	48,800
November 14, 2025	56.67	56.76	56.76	57.13	55.7	52,408
November 13, 2025	57.3	56.76	56.76	58	56.41	98,939
November 12, 2025	56.4	57.3	57.3	57.93	56.4	52,006
November 11, 2025	56.86	56.59	56.59	57.21	56.24	37,900
November 10, 2025	56.2	56.94	56.94	57.45	55.22	78,012
November 07, 2025	55.05	56.12	56.12	56.19	54.56	50,246
November 06, 2025	55.43	55.49	55.49	56.16	54.8	40,900
November 05, 2025	53.84	55.62	55.62	55.65	53.72	48,805
November 04, 2025	53.35	53.71	53.71	54.14	53.25	56,300
November 03, 2025	53.04	53.59	53.59	54.05	52.45	44,107
October 31, 2025	53.83	53.32	53.32	54	53.19	42,600
October 30, 2025	53.59	54.19	54.19	55.76	53.59	64,412
October 29, 2025	55.89	53.45	53.45	55.89	52.93	74,718
October 28, 2025	54.43	56.22	56.22	56.29	54.23	82,736
October 27, 2025	55.49	54.52	54.52	55.49	54.45	33,973
October 24, 2025	54.99	55.29	55.29	55.72	54.57	45,800
October 23, 2025	54.88	54.44	54.44	55.23	53.93	59,500
October 22, 2025	54.49	54.85	54.85	55.46	54.45	72,733
October 21, 2025	54.2	54.29	54.29	54.5	53.84	56,731
October 20, 2025	52.06	54.18	54.18	54.2	51.63	120,147
October 17, 2025	52.1	51.56	51.56	52.48	51.21	214,911
October 16, 2025	53.43	51.69	51.69	54.3	51.29	68,100
October 15, 2025	55.01	53.66	53.66	55.01	53.25	46,300
October 14, 2025	52.86	54.69	54.69	54.76	52.6	64,400
October 13, 2025	52.84	53.11	53.11	53.11	52.15	55,120
October 10, 2025	53.86	52.05	52.05	54.56	52.05	53,200
October 09, 2025	53.64	53.58	53.58	53.64	52.87	70,500
October 08, 2025	54	53.66	53.66	54.02	53.42	77,439
October 07, 2025	54.43	53.86	53.86	54.96	53.84	57,000
October 06, 2025	54.95	54.55	54.55	55.33	54.09	64,533
October 03, 2025	54.79	54.4	54.4	55.34	54.28	55,800
October 02, 2025	54.97	54.53	54.53	54.97	54.23	44,704
October 01, 2025	55.84	55.19	55.19	55.84	54.6	51,700
September 30, 2025	57.28	56.44	56.44	57.38	55.99	69,065

First Financial Corporation (THFF) NASDAQ