First Financial Corporation (THFF)
NASDAQ: THFF · Real-Time Price · USD
60.42
-0.77 (-1.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
First Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.83 | 61.44 | 60.30 | 60.42 | 60.42 | -1.26% | 35,140 |
| Dec 4, 2025 | 60.23 | 61.39 | 60.23 | 61.19 | 61.19 | 1.12% | 48,056 |
| Dec 3, 2025 | 59.51 | 60.56 | 59.51 | 60.51 | 60.51 | 2.26% | 50,118 |
| Dec 2, 2025 | 59.48 | 60.00 | 59.06 | 59.17 | 59.17 | -0.50% | 23,859 |
| Dec 1, 2025 | 58.04 | 59.49 | 58.01 | 59.47 | 59.47 | 1.88% | 46,516 |
| Nov 28, 2025 | 59.01 | 59.01 | 58.20 | 58.37 | 58.37 | -1.03% | 20,221 |
| Nov 26, 2025 | 58.95 | 59.35 | 58.60 | 58.98 | 58.98 | -0.35% | 41,027 |
| Nov 25, 2025 | 57.95 | 59.71 | 57.68 | 59.19 | 59.19 | 2.60% | 51,439 |
| Nov 24, 2025 | 57.17 | 57.69 | 56.07 | 57.69 | 57.69 | 0.47% | 44,169 |
| Nov 21, 2025 | 55.58 | 57.60 | 55.58 | 57.42 | 57.42 | 3.52% | 83,557 |
| Nov 20, 2025 | 56.60 | 57.00 | 55.34 | 55.47 | 55.47 | -0.68% | 60,024 |
| Nov 19, 2025 | 55.39 | 56.06 | 55.17 | 55.85 | 55.85 | 1.03% | 52,967 |
| Nov 18, 2025 | 54.81 | 55.49 | 54.81 | 55.28 | 55.28 | 0.58% | 38,106 |
| Nov 17, 2025 | 56.76 | 56.99 | 54.76 | 54.96 | 54.96 | -3.17% | 48,766 |
| Nov 14, 2025 | 56.67 | 57.13 | 55.70 | 56.76 | 56.76 | - | 52,408 |
| Nov 13, 2025 | 57.30 | 58.00 | 56.41 | 56.76 | 56.76 | -0.94% | 98,939 |
| Nov 12, 2025 | 56.40 | 57.93 | 56.40 | 57.30 | 57.30 | 1.25% | 52,006 |
| Nov 11, 2025 | 56.86 | 57.21 | 56.24 | 56.59 | 56.59 | -0.61% | 37,865 |
| Nov 10, 2025 | 56.20 | 57.45 | 55.22 | 56.94 | 56.94 | 1.46% | 78,012 |
| Nov 7, 2025 | 55.05 | 56.19 | 54.56 | 56.12 | 56.12 | 1.14% | 50,246 |
| Nov 6, 2025 | 55.43 | 56.16 | 54.80 | 55.49 | 55.49 | -0.23% | 40,895 |
| Nov 5, 2025 | 53.84 | 55.65 | 53.72 | 55.62 | 55.62 | 3.56% | 48,805 |
| Nov 4, 2025 | 53.35 | 54.14 | 53.25 | 53.71 | 53.71 | 0.22% | 56,279 |
| Nov 3, 2025 | 53.04 | 54.05 | 52.45 | 53.59 | 53.59 | 0.51% | 44,107 |
| Oct 31, 2025 | 53.83 | 54.00 | 53.19 | 53.32 | 53.32 | -1.61% | 42,561 |
| Oct 30, 2025 | 53.59 | 55.76 | 53.59 | 54.19 | 54.19 | 1.38% | 64,412 |
| Oct 29, 2025 | 55.89 | 55.89 | 52.93 | 53.45 | 53.45 | -4.93% | 74,718 |
| Oct 28, 2025 | 54.43 | 56.29 | 54.23 | 56.22 | 56.22 | 3.13% | 82,736 |
| Oct 27, 2025 | 55.49 | 55.49 | 54.45 | 54.52 | 54.52 | -1.40% | 38,180 |
| Oct 24, 2025 | 54.99 | 55.72 | 54.57 | 55.29 | 55.29 | 1.56% | 45,755 |
| Oct 23, 2025 | 54.88 | 55.23 | 53.93 | 54.44 | 54.44 | -0.75% | 59,496 |
| Oct 22, 2025 | 54.49 | 55.46 | 54.45 | 54.85 | 54.85 | 1.03% | 72,733 |
| Oct 21, 2025 | 54.20 | 54.50 | 53.84 | 54.29 | 54.29 | 0.20% | 56,731 |
| Oct 20, 2025 | 52.06 | 54.20 | 51.63 | 54.18 | 54.18 | 5.08% | 120,147 |
| Oct 17, 2025 | 52.10 | 52.48 | 51.21 | 51.56 | 51.56 | -0.25% | 214,911 |
| Oct 16, 2025 | 53.43 | 54.30 | 51.29 | 51.69 | 51.69 | -3.67% | 68,083 |
| Oct 15, 2025 | 55.01 | 55.01 | 53.25 | 53.66 | 53.66 | -1.88% | 46,299 |
| Oct 14, 2025 | 52.86 | 54.76 | 52.60 | 54.69 | 54.69 | 2.97% | 64,359 |
| Oct 13, 2025 | 52.84 | 53.11 | 52.15 | 53.11 | 53.11 | 2.04% | 55,120 |
| Oct 10, 2025 | 53.86 | 54.56 | 52.05 | 52.05 | 52.05 | -2.86% | 53,160 |
| Oct 9, 2025 | 53.64 | 53.64 | 52.87 | 53.58 | 53.58 | -0.15% | 70,476 |
| Oct 8, 2025 | 54.00 | 54.02 | 53.42 | 53.66 | 53.66 | -0.37% | 77,439 |
| Oct 7, 2025 | 54.43 | 54.96 | 53.84 | 53.86 | 53.86 | -1.26% | 56,970 |
| Oct 6, 2025 | 54.95 | 55.33 | 54.09 | 54.55 | 54.55 | 0.28% | 64,533 |
| Oct 3, 2025 | 54.79 | 55.34 | 54.28 | 54.40 | 54.40 | -0.24% | 55,762 |
| Oct 2, 2025 | 54.97 | 54.97 | 54.23 | 54.53 | 54.53 | -1.20% | 44,704 |
| Oct 1, 2025 | 55.84 | 55.84 | 54.60 | 55.19 | 55.19 | -2.21% | 51,672 |
| Sep 30, 2025 | 56.94 | 57.38 | 55.99 | 56.44 | 55.93 | -0.86% | 76,025 |
| Sep 29, 2025 | 57.96 | 63.04 | 56.53 | 56.93 | 56.42 | -1.52% | 43,517 |
| Sep 26, 2025 | 57.79 | 58.92 | 57.46 | 57.81 | 57.29 | 0.33% | 33,375 |
| Sep 25, 2025 | 57.70 | 57.92 | 57.22 | 57.62 | 57.10 | -0.38% | 39,766 |
| Sep 24, 2025 | 58.50 | 58.82 | 57.50 | 57.84 | 57.32 | -1.13% | 57,897 |
| Sep 23, 2025 | 58.35 | 59.50 | 58.09 | 58.50 | 57.97 | 0.26% | 49,763 |
| Sep 22, 2025 | 58.46 | 58.82 | 58.00 | 58.35 | 57.82 | -0.19% | 45,072 |
| Sep 19, 2025 | 59.69 | 59.69 | 58.41 | 58.46 | 57.93 | -2.11% | 179,940 |
| Sep 18, 2025 | 58.07 | 59.72 | 57.77 | 59.72 | 59.18 | 3.04% | 87,684 |
| Sep 17, 2025 | 57.47 | 59.50 | 57.27 | 57.96 | 57.44 | 1.33% | 63,882 |
| Sep 16, 2025 | 57.75 | 58.09 | 56.84 | 57.20 | 56.68 | -1.28% | 37,776 |
| Sep 15, 2025 | 58.36 | 58.79 | 57.93 | 57.94 | 57.42 | -0.70% | 36,379 |
| Sep 12, 2025 | 58.76 | 58.84 | 58.23 | 58.35 | 57.82 | -0.77% | 26,546 |
| Sep 11, 2025 | 58.59 | 59.07 | 57.67 | 58.80 | 58.27 | 0.55% | 68,277 |
| Sep 10, 2025 | 58.33 | 58.91 | 58.32 | 58.48 | 57.95 | 0.27% | 75,198 |
| Sep 9, 2025 | 58.62 | 58.79 | 58.20 | 58.32 | 57.79 | -0.61% | 40,767 |
| Sep 8, 2025 | 58.81 | 58.81 | 58.00 | 58.68 | 58.15 | 0.09% | 67,063 |
| Sep 5, 2025 | 60.25 | 60.77 | 58.50 | 58.63 | 58.10 | -2.18% | 57,718 |
| Sep 4, 2025 | 59.72 | 60.21 | 59.11 | 59.93 | 59.39 | 0.93% | 53,407 |
| Sep 3, 2025 | 59.05 | 59.74 | 58.64 | 59.38 | 58.84 | 0.24% | 51,125 |
| Sep 2, 2025 | 58.50 | 59.45 | 58.14 | 59.24 | 58.70 | 0.41% | 66,914 |
| Aug 29, 2025 | 59.64 | 59.64 | 58.74 | 59.00 | 58.47 | -0.56% | 26,927 |
| Aug 28, 2025 | 59.57 | 59.70 | 58.89 | 59.33 | 58.79 | 0.10% | 40,719 |
| Aug 27, 2025 | 58.65 | 59.29 | 58.65 | 59.27 | 58.73 | 1.20% | 36,611 |
| Aug 26, 2025 | 58.01 | 58.77 | 57.90 | 58.57 | 58.04 | 1.05% | 38,498 |
| Aug 25, 2025 | 58.35 | 58.56 | 57.78 | 57.96 | 57.44 | -0.67% | 37,955 |
| Aug 22, 2025 | 55.89 | 58.57 | 55.89 | 58.35 | 57.82 | 5.21% | 72,339 |
| Aug 21, 2025 | 55.45 | 55.62 | 55.15 | 55.46 | 54.96 | -0.14% | 45,846 |
| Aug 20, 2025 | 55.64 | 55.88 | 55.16 | 55.54 | 55.04 | 0.49% | 44,360 |
| Aug 19, 2025 | 55.48 | 56.14 | 55.03 | 55.27 | 54.77 | -0.42% | 40,665 |
| Aug 18, 2025 | 54.98 | 55.59 | 54.72 | 55.51 | 55.00 | 0.81% | 27,292 |
| Aug 15, 2025 | 56.42 | 56.42 | 54.99 | 55.06 | 54.56 | -2.08% | 75,969 |
| Aug 14, 2025 | 55.80 | 56.32 | 55.38 | 56.23 | 55.72 | -0.58% | 35,260 |
| Aug 13, 2025 | 56.20 | 56.64 | 55.83 | 56.56 | 56.05 | 1.25% | 55,687 |
| Aug 12, 2025 | 53.89 | 56.09 | 53.89 | 55.86 | 55.36 | 4.59% | 66,192 |
| Aug 11, 2025 | 53.65 | 53.83 | 53.12 | 53.41 | 52.93 | 0.19% | 40,141 |
| Aug 8, 2025 | 52.99 | 53.54 | 52.59 | 53.31 | 52.83 | 1.41% | 42,276 |
| Aug 7, 2025 | 54.22 | 54.22 | 52.52 | 52.57 | 52.09 | -1.28% | 36,398 |
| Aug 6, 2025 | 53.19 | 54.01 | 52.96 | 53.25 | 52.77 | -0.13% | 38,044 |
| Aug 5, 2025 | 53.19 | 53.52 | 52.37 | 53.32 | 52.84 | 0.17% | 51,782 |
| Aug 4, 2025 | 52.81 | 53.29 | 52.57 | 53.23 | 52.75 | 1.51% | 42,179 |
| Aug 1, 2025 | 52.96 | 53.17 | 51.92 | 52.44 | 51.97 | -2.07% | 59,396 |
| Jul 31, 2025 | 53.71 | 53.83 | 53.18 | 53.55 | 53.07 | -1.16% | 46,057 |
| Jul 30, 2025 | 55.44 | 55.71 | 53.79 | 54.18 | 53.69 | -1.87% | 41,258 |
| Jul 29, 2025 | 56.18 | 56.18 | 55.02 | 55.21 | 54.71 | -1.02% | 46,465 |
| Jul 28, 2025 | 55.14 | 55.86 | 54.73 | 55.78 | 55.28 | 1.27% | 49,591 |
| Jul 25, 2025 | 55.41 | 56.05 | 54.81 | 55.08 | 54.58 | -0.60% | 43,780 |
| Jul 24, 2025 | 56.32 | 56.34 | 55.20 | 55.41 | 54.91 | -1.89% | 50,437 |
| Jul 23, 2025 | 56.96 | 56.96 | 55.44 | 56.48 | 55.97 | -0.12% | 53,471 |
| Jul 22, 2025 | 55.66 | 57.43 | 55.66 | 56.55 | 56.04 | 1.33% | 90,410 |
| Jul 21, 2025 | 56.10 | 56.67 | 55.70 | 55.81 | 55.31 | -0.45% | 40,804 |
| Jul 18, 2025 | 56.80 | 57.41 | 55.82 | 56.06 | 55.55 | -0.51% | 44,873 |
| Jul 17, 2025 | 55.57 | 56.80 | 55.57 | 56.35 | 55.84 | 0.95% | 47,767 |