First Financial Corporation - THFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	60.25	58.63	58.63	60.77	58.5	57,718
September 04, 2025	59.72	59.93	59.93	60.21	59.11	53,407
September 03, 2025	59.05	59.38	59.38	59.74	58.64	51,125
September 02, 2025	58.5	59.24	59.24	59.45	58.14	66,914
August 29, 2025	59.64	59	59	59.64	58.74	26,927
August 28, 2025	59.57	59.33	59.33	59.7	58.89	40,719
August 27, 2025	58.65	59.27	59.27	59.29	58.65	36,611
August 26, 2025	58.01	58.57	58.57	58.77	57.9	38,500
August 25, 2025	58.35	57.96	57.96	58.56	57.78	38,000
August 22, 2025	55.89	58.35	58.35	58.57	55.89	72,339
August 21, 2025	55.45	55.46	55.46	55.62	55.15	45,846
August 20, 2025	55.64	55.54	55.54	55.88	55.16	44,400
August 19, 2025	55.48	55.27	55.27	56.14	55.03	40,700
August 18, 2025	54.98	55.51	55.51	55.59	54.72	27,300
August 15, 2025	56.42	55.06	55.06	56.42	54.99	76,000
August 14, 2025	55.8	56.23	56.23	56.32	55.38	35,300
August 13, 2025	56.2	56.56	56.56	56.64	55.83	55,700
August 12, 2025	53.89	55.86	55.86	56.09	53.89	64,274
August 11, 2025	53.65	53.41	53.41	53.83	53.12	40,141
August 08, 2025	52.99	53.31	53.31	53.54	52.59	42,300
August 07, 2025	54.22	52.57	52.57	54.22	52.52	36,400
August 06, 2025	53.19	53.25	53.25	54.01	52.96	38,044
August 05, 2025	53.19	53.32	53.32	53.52	52.37	51,800
August 04, 2025	52.81	53.23	53.23	53.29	52.57	42,200
August 01, 2025	52.96	52.44	52.44	53.17	51.92	59,400
July 31, 2025	53.71	53.55	53.55	53.83	53.18	46,100
July 30, 2025	55.44	54.18	54.18	55.71	53.79	41,300
July 29, 2025	56.18	55.21	55.21	56.18	55.02	46,500
July 28, 2025	55.14	55.78	55.78	55.86	54.73	49,600
July 25, 2025	55.41	55.08	55.08	56.05	54.81	43,800
July 24, 2025	56.32	55.41	55.41	56.34	55.2	50,437
July 23, 2025	56.96	56.48	56.48	56.96	55.44	53,500
July 22, 2025	55.66	56.55	56.55	57.43	55.66	90,410
July 21, 2025	56.1	55.81	55.81	56.67	55.7	40,804
July 18, 2025	56.8	56.06	56.06	57.41	55.82	44,873
July 17, 2025	55.57	56.35	56.35	56.8	55.57	47,800
July 16, 2025	55.83	55.82	55.82	56.26	54.7	45,800
July 15, 2025	57.57	55.41	55.41	57.57	55.41	56,127
July 14, 2025	55.77	57.84	57.84	57.91	55.77	94,900
July 11, 2025	56.62	55.59	55.59	56.62	55.45	58,210
July 10, 2025	56.78	56.71	56.71	57.18	56.52	51,100
July 09, 2025	56.87	56.76	56.76	56.87	56.03	69,907
July 08, 2025	55.67	56.53	56.53	57	55.29	80,200
July 07, 2025	56.6	56.35	56.35	57.43	55.97	51,716
July 03, 2025	56.17	56.98	56.98	57.16	55.77	36,900
July 02, 2025	54.96	55.89	55.89	56.1	54.66	58,528
July 01, 2025	53.66	54.91	54.91	55.57	52.66	77,341
June 30, 2025	54.28	54.19	53.68	54.6	53.92	68,200
June 27, 2025	54.18	54.21	53.7	54.63	53.76	124,900
June 26, 2025	52.51	54	53.49	54.21	51.91	52,000
June 25, 2025	52.86	52.22	51.73	52.92	51.94	88,300
June 24, 2025	53	52.84	52.34	53.63	52.8	45,300
June 23, 2025	50.92	52.67	52.17	52.67	50.92	60,900
June 20, 2025	51.31	50.93	50.45	51.76	50.67	81,341
June 18, 2025	50.52	50.81	50.33	51.41	49.72	39,300
June 17, 2025	50.54	50.76	50.28	50.94	50.25	50,322
June 16, 2025	51.58	50.71	50.71	51.69	50.51	58,448
June 13, 2025	52.03	51.22	51.22	52.03	51.09	50,400
June 12, 2025	52.48	52.79	52.79	52.86	51.87	42,600
June 11, 2025	53.04	52.81	52.81	53.26	52.53	47,500

First Financial Corporation (THFF) NASDAQ