First Financial Corporation - THFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.1	67.03	67.03	67.03	65.22	108,400
February 19, 2026	66.19	65.93	65.93	66.83	65.41	57,800
February 18, 2026	67.56	66.63	66.63	68.56	66.4	66,779
February 17, 2026	67.09	67.86	67.86	68.23	66.86	54,900
February 13, 2026	66.57	66.96	66.96	67.03	65.55	55,743
February 12, 2026	66.55	66.33	66.33	66.64	64.8	75,700
February 11, 2026	66.96	65.91	65.91	67.65	65.65	88,507
February 10, 2026	67.42	66.57	66.57	67.8	65.53	316,800
February 09, 2026	67.53	67.36	67.37	68.57	67.36	67,925
February 06, 2026	68.75	67.83	67.83	69.19	67.56	69,500
February 05, 2026	67.45	68.07	68.07	68.51	67.29	57,800
February 04, 2026	67.25	67.69	67.69	69.21	67.25	76,900
February 03, 2026	65.69	66.69	66.69	66.95	65.56	134,100
February 02, 2026	65.09	65.89	65.89	66.56	64.94	93,234
January 30, 2026	63.96	65.16	65.16	65.39	63.8	125,243
January 29, 2026	62.58	63.7	63.7	63.82	62.58	124,820
January 28, 2026	63.39	62.48	62.48	63.4	62.48	54,649
January 27, 2026	62.98	63.4	63.4	63.95	62.95	44,600
January 26, 2026	62.47	62.74	62.74	63.56	61.98	53,010
January 23, 2026	64.92	62.62	62.62	64.92	62.41	81,619
January 22, 2026	65.82	65.36	65.36	66.61	64.93	66,226
January 21, 2026	62.15	65.63	65.63	65.69	62.15	65,206
January 20, 2026	62	61.8	61.8	62.5	61.69	39,300
January 16, 2026	63.01	62.75	62.75	63.25	62.65	35,323
January 15, 2026	61.84	63.2	63.2	63.49	61.82	58,527
January 14, 2026	60.85	61.91	61.91	61.96	60.5	54,149
January 13, 2026	60.92	60.75	60.75	61.43	60.51	30,607
January 12, 2026	61.33	61.05	61.05	61.66	60.76	31,414
January 09, 2026	62.65	61.68	61.68	62.84	61.54	33,700
January 08, 2026	60.6	62.64	62.64	62.8	60.6	59,646
January 07, 2026	60.87	60.4	60.4	61.87	59.82	50,013
January 06, 2026	60.59	60.91	60.91	60.91	60.03	50,828
January 05, 2026	59.36	60.88	60.88	61.61	59.36	56,500
January 02, 2026	59.99	59.52	59.52	60.01	59.02	69,926
December 31, 2025	61.13	60.42	59.86	61.25	60.21	51,000
December 30, 2025	61.48	60.87	60.87	62.41	60.78	38,070
December 29, 2025	62.05	61.61	61.61	62.6	61.45	53,500
December 26, 2025	62.73	62.02	62.02	63.05	61.85	37,637
December 24, 2025	62.73	62.56	62.56	63.24	62.33	23,001
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

First Financial Corporation (THFF) NASDAQ