First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
61.78
-1.10 (-1.75%)
At close: Mar 6, 2026, 4:00 PM EST
61.78
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:02 PM EST
First Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.50 | 61.70 | 60.05 | 61.70 | - | -1.88% | 56,914 |
| Mar 5, 2026 | 63.93 | 64.02 | 62.01 | 62.88 | 62.88 | -2.44% | 76,472 |
| Mar 4, 2026 | 64.74 | 65.13 | 64.18 | 64.45 | 64.45 | 0.36% | 60,908 |
| Mar 3, 2026 | 63.20 | 64.38 | 62.83 | 64.22 | 64.22 | -0.90% | 73,617 |
| Mar 2, 2026 | 62.50 | 64.88 | 62.26 | 64.80 | 64.80 | 2.27% | 85,340 |
| Feb 27, 2026 | 64.62 | 65.27 | 62.97 | 63.36 | 63.36 | -3.55% | 87,106 |
| Feb 26, 2026 | 66.06 | 66.86 | 64.79 | 65.69 | 65.69 | -0.45% | 57,142 |
| Feb 25, 2026 | 65.24 | 66.09 | 64.65 | 65.99 | 65.99 | 1.93% | 49,207 |
| Feb 24, 2026 | 64.18 | 64.74 | 63.52 | 64.74 | 64.74 | 0.79% | 73,854 |
| Feb 23, 2026 | 67.14 | 67.14 | 63.64 | 64.23 | 64.23 | -4.18% | 61,524 |
| Feb 20, 2026 | 66.10 | 67.03 | 65.22 | 67.03 | 67.03 | 1.67% | 105,971 |
| Feb 19, 2026 | 66.19 | 66.84 | 65.41 | 65.93 | 65.93 | -1.05% | 55,777 |
| Feb 18, 2026 | 67.56 | 68.97 | 66.42 | 66.63 | 66.63 | -1.81% | 68,167 |
| Feb 17, 2026 | 67.09 | 68.23 | 66.86 | 67.86 | 67.86 | 1.34% | 54,894 |
| Feb 13, 2026 | 66.57 | 67.03 | 65.55 | 66.96 | 66.96 | 0.95% | 55,743 |
| Feb 12, 2026 | 66.55 | 66.64 | 64.80 | 66.33 | 66.33 | 0.64% | 75,663 |
| Feb 11, 2026 | 66.96 | 67.65 | 65.65 | 65.91 | 65.91 | -0.99% | 88,507 |
| Feb 10, 2026 | 67.42 | 67.80 | 65.53 | 66.57 | 66.57 | -1.17% | 316,773 |
| Feb 9, 2026 | 67.53 | 68.57 | 67.36 | 67.36 | 67.36 | -0.69% | 69,591 |
| Feb 6, 2026 | 68.75 | 69.19 | 67.56 | 67.83 | 67.83 | -0.35% | 69,450 |
| Feb 5, 2026 | 67.45 | 68.51 | 67.29 | 68.07 | 68.07 | 0.56% | 57,799 |
| Feb 4, 2026 | 67.25 | 69.21 | 67.25 | 67.69 | 67.69 | 1.50% | 76,854 |
| Feb 3, 2026 | 65.69 | 66.95 | 65.56 | 66.69 | 66.69 | 1.21% | 134,050 |
| Feb 2, 2026 | 65.09 | 66.56 | 64.94 | 65.89 | 65.89 | 1.12% | 93,234 |
| Jan 30, 2026 | 63.96 | 65.39 | 63.80 | 65.16 | 65.16 | 2.29% | 125,243 |
| Jan 29, 2026 | 62.58 | 63.82 | 62.58 | 63.70 | 63.70 | 1.95% | 124,820 |
| Jan 28, 2026 | 63.39 | 63.40 | 62.48 | 62.48 | 62.48 | -1.45% | 54,649 |
| Jan 27, 2026 | 62.98 | 63.95 | 62.95 | 63.40 | 63.40 | 1.05% | 44,551 |
| Jan 26, 2026 | 62.47 | 63.56 | 61.98 | 62.74 | 62.74 | 0.19% | 53,010 |
| Jan 23, 2026 | 64.92 | 64.92 | 62.41 | 62.62 | 62.62 | -4.19% | 81,619 |
| Jan 22, 2026 | 65.82 | 66.61 | 64.93 | 65.36 | 65.36 | -0.41% | 66,226 |
| Jan 21, 2026 | 62.15 | 65.69 | 62.15 | 65.63 | 65.63 | 6.20% | 65,206 |
| Jan 20, 2026 | 62.00 | 62.50 | 61.69 | 61.80 | 61.80 | -1.51% | 39,273 |
| Jan 16, 2026 | 63.01 | 63.25 | 62.65 | 62.75 | 62.75 | -0.71% | 35,323 |
| Jan 15, 2026 | 61.84 | 63.49 | 61.82 | 63.20 | 63.20 | 2.08% | 58,527 |
| Jan 14, 2026 | 60.85 | 61.96 | 60.50 | 61.91 | 61.91 | 1.91% | 54,149 |
| Jan 13, 2026 | 60.92 | 61.43 | 60.51 | 60.75 | 60.75 | -0.49% | 30,607 |
| Jan 12, 2026 | 61.33 | 61.66 | 60.76 | 61.05 | 61.05 | -1.02% | 31,414 |
| Jan 9, 2026 | 62.65 | 62.84 | 61.54 | 61.68 | 61.68 | -1.53% | 33,687 |
| Jan 8, 2026 | 60.26 | 62.84 | 60.26 | 62.64 | 62.64 | 3.71% | 64,853 |
| Jan 7, 2026 | 60.87 | 61.87 | 59.82 | 60.40 | 60.40 | -0.84% | 50,013 |
| Jan 6, 2026 | 60.59 | 60.91 | 60.03 | 60.91 | 60.91 | 0.05% | 50,828 |
| Jan 5, 2026 | 59.36 | 61.61 | 59.36 | 60.88 | 60.88 | 2.28% | 56,482 |
| Jan 2, 2026 | 59.99 | 60.01 | 59.02 | 59.52 | 59.52 | -1.49% | 69,926 |
| Dec 31, 2025 | 61.13 | 61.25 | 60.21 | 60.42 | 59.86 | -0.74% | 50,999 |
| Dec 30, 2025 | 61.84 | 62.41 | 60.81 | 60.87 | 60.31 | -1.20% | 38,070 |
| Dec 29, 2025 | 62.05 | 62.60 | 61.45 | 61.61 | 61.04 | -0.66% | 53,474 |
| Dec 26, 2025 | 62.73 | 63.05 | 61.85 | 62.02 | 61.45 | -0.86% | 37,637 |
| Dec 24, 2025 | 62.73 | 63.24 | 62.33 | 62.56 | 61.98 | 0.27% | 23,001 |
| Dec 23, 2025 | 62.82 | 63.78 | 62.34 | 62.39 | 61.81 | -1.41% | 64,131 |
| Dec 22, 2025 | 64.00 | 64.70 | 63.06 | 63.28 | 62.69 | -1.16% | 54,798 |
| Dec 19, 2025 | 65.26 | 65.50 | 63.37 | 64.02 | 63.43 | -2.36% | 129,175 |
| Dec 18, 2025 | 64.85 | 65.79 | 64.50 | 65.57 | 64.96 | 1.91% | 59,284 |
| Dec 17, 2025 | 64.59 | 65.36 | 64.27 | 64.34 | 63.74 | -0.56% | 49,897 |
| Dec 16, 2025 | 65.27 | 65.69 | 64.47 | 64.70 | 64.10 | -0.48% | 81,406 |
| Dec 15, 2025 | 64.64 | 65.08 | 64.30 | 65.01 | 64.41 | 1.36% | 67,132 |
| Dec 12, 2025 | 64.48 | 64.48 | 63.36 | 64.14 | 63.55 | -0.06% | 75,703 |
| Dec 11, 2025 | 64.01 | 65.00 | 63.91 | 64.18 | 63.59 | 0.05% | 60,722 |
| Dec 10, 2025 | 62.02 | 64.57 | 61.99 | 64.15 | 63.56 | 3.75% | 86,684 |
| Dec 9, 2025 | 61.42 | 62.35 | 61.42 | 61.83 | 61.26 | 1.10% | 58,054 |
| Dec 8, 2025 | 60.83 | 61.24 | 60.59 | 61.16 | 60.59 | 1.22% | 56,228 |
| Dec 5, 2025 | 60.83 | 61.44 | 60.30 | 60.42 | 59.86 | -1.26% | 35,437 |
| Dec 4, 2025 | 60.23 | 61.39 | 60.23 | 61.19 | 60.62 | 1.12% | 48,056 |
| Dec 3, 2025 | 59.51 | 60.56 | 59.51 | 60.51 | 59.95 | 2.26% | 50,118 |
| Dec 2, 2025 | 59.48 | 60.00 | 59.06 | 59.17 | 58.62 | -0.50% | 23,859 |
| Dec 1, 2025 | 58.04 | 59.49 | 58.01 | 59.47 | 58.92 | 1.88% | 59,186 |
| Nov 28, 2025 | 59.01 | 59.01 | 58.20 | 58.37 | 57.83 | -1.03% | 20,223 |
| Nov 26, 2025 | 58.95 | 59.35 | 58.60 | 58.98 | 58.43 | -0.35% | 41,027 |
| Nov 25, 2025 | 57.95 | 59.71 | 57.68 | 59.19 | 58.64 | 2.60% | 51,439 |
| Nov 24, 2025 | 57.17 | 57.69 | 56.07 | 57.69 | 57.16 | 0.47% | 44,169 |
| Nov 21, 2025 | 55.58 | 57.60 | 55.58 | 57.42 | 56.89 | 3.52% | 83,557 |
| Nov 20, 2025 | 56.60 | 57.00 | 55.34 | 55.47 | 54.96 | -0.68% | 60,024 |
| Nov 19, 2025 | 55.39 | 56.06 | 55.17 | 55.85 | 55.33 | 1.03% | 52,967 |
| Nov 18, 2025 | 54.81 | 55.49 | 54.81 | 55.28 | 54.77 | 0.58% | 38,106 |
| Nov 17, 2025 | 56.76 | 56.99 | 54.76 | 54.96 | 54.45 | -3.17% | 48,766 |
| Nov 14, 2025 | 56.67 | 57.13 | 55.70 | 56.76 | 56.23 | - | 52,408 |
| Nov 13, 2025 | 57.30 | 58.00 | 56.41 | 56.76 | 56.23 | -0.94% | 98,939 |
| Nov 12, 2025 | 56.40 | 57.93 | 56.40 | 57.30 | 56.77 | 1.25% | 52,006 |
| Nov 11, 2025 | 56.86 | 57.21 | 56.24 | 56.59 | 56.07 | -0.61% | 37,865 |
| Nov 10, 2025 | 56.20 | 57.45 | 55.22 | 56.94 | 56.41 | 1.46% | 78,012 |
| Nov 7, 2025 | 55.05 | 56.19 | 54.56 | 56.12 | 55.60 | 1.14% | 50,246 |
| Nov 6, 2025 | 55.43 | 56.16 | 54.80 | 55.49 | 54.98 | -0.23% | 40,895 |
| Nov 5, 2025 | 53.84 | 55.65 | 53.72 | 55.62 | 55.10 | 3.56% | 48,805 |
| Nov 4, 2025 | 53.35 | 54.14 | 53.25 | 53.71 | 53.21 | 0.22% | 56,279 |
| Nov 3, 2025 | 53.04 | 54.05 | 52.45 | 53.59 | 53.09 | 0.51% | 44,107 |
| Oct 31, 2025 | 53.83 | 54.00 | 53.19 | 53.32 | 52.83 | -1.61% | 42,561 |
| Oct 30, 2025 | 53.59 | 55.76 | 53.59 | 54.19 | 53.69 | 1.38% | 64,412 |
| Oct 29, 2025 | 55.89 | 55.89 | 52.93 | 53.45 | 52.95 | -4.93% | 74,718 |
| Oct 28, 2025 | 54.43 | 56.29 | 54.23 | 56.22 | 55.70 | 3.13% | 82,736 |
| Oct 27, 2025 | 55.49 | 55.49 | 54.45 | 54.52 | 54.01 | -1.40% | 38,180 |
| Oct 24, 2025 | 54.99 | 55.72 | 54.57 | 55.29 | 54.78 | 1.56% | 45,755 |
| Oct 23, 2025 | 54.88 | 55.23 | 53.93 | 54.44 | 53.94 | -0.75% | 59,496 |
| Oct 22, 2025 | 54.49 | 55.46 | 54.45 | 54.85 | 54.34 | 1.03% | 72,733 |
| Oct 21, 2025 | 54.20 | 54.50 | 53.84 | 54.29 | 53.79 | 0.20% | 56,731 |
| Oct 20, 2025 | 52.06 | 54.20 | 51.63 | 54.18 | 53.68 | 5.08% | 120,147 |
| Oct 17, 2025 | 52.10 | 52.48 | 51.21 | 51.56 | 51.08 | -0.25% | 214,911 |
| Oct 16, 2025 | 53.43 | 54.30 | 51.29 | 51.69 | 51.21 | -3.67% | 68,083 |
| Oct 15, 2025 | 55.01 | 55.01 | 53.25 | 53.66 | 53.16 | -1.88% | 46,299 |
| Oct 14, 2025 | 52.86 | 54.76 | 52.60 | 54.69 | 54.18 | 2.97% | 64,359 |
| Oct 13, 2025 | 52.84 | 53.11 | 52.15 | 53.11 | 52.62 | 2.04% | 55,120 |