First Financial Corporation - THFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	57.96	56.93	56.93	63.04	56.53	43,517
September 26, 2025	57.79	57.81	57.81	58.92	57.46	33,400
September 25, 2025	57.7	57.62	57.62	57.92	57.22	39,800
September 24, 2025	58.5	57.84	57.84	58.82	57.5	57,900
September 23, 2025	58.35	58.5	58.5	59.5	58.09	49,800
September 22, 2025	58.46	58.35	58.35	58.82	58	45,072
September 19, 2025	59.69	58.46	58.46	59.69	58.41	179,900
September 18, 2025	58.07	59.72	59.72	59.72	57.77	87,700
September 17, 2025	57.47	57.96	57.96	59.5	57.27	63,900
September 16, 2025	57.75	57.2	57.2	58.09	56.84	37,800
September 15, 2025	58.36	57.94	57.94	58.79	57.93	36,400
September 12, 2025	58.76	58.35	58.35	58.84	58.23	26,546
September 11, 2025	58.59	58.8	58.8	59.07	57.67	68,300
September 10, 2025	58.33	58.48	58.48	58.91	58.32	75,200
September 09, 2025	58.62	58.32	58.32	58.79	58.2	40,800
September 08, 2025	58.81	58.68	58.68	58.81	58	67,100
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

First Financial Corporation (THFF) NASDAQ