First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.18	78.36	75.64	77.66	77.66	2.01%	572,217
Jun 25, 2026	75.98	77.18	74.78	76.13	76.13	0.01%	130,258
Jun 24, 2026	75.36	76.32	74.50	76.12	76.12	1.33%	145,472
Jun 23, 2026	74.04	75.41	74.04	75.12	75.12	1.46%	94,890
Jun 22, 2026	73.07	74.91	73.07	74.04	74.04	1.33%	130,756
Jun 18, 2026	74.00	74.50	72.88	73.07	73.07	0.26%	206,448
Jun 17, 2026	73.42	74.24	72.12	72.88	72.88	-1.18%	162,936
Jun 16, 2026	74.01	74.75	73.06	73.75	73.75	0.52%	95,772
Jun 15, 2026	75.34	75.61	73.22	73.37	73.37	-2.15%	108,072
Jun 12, 2026	74.50	75.50	74.40	74.98	74.98	1.31%	132,251
Jun 11, 2026	74.13	74.92	71.00	74.01	74.01	-0.04%	82,398
Jun 10, 2026	73.44	74.44	73.21	74.04	74.04	1.73%	110,943
Jun 9, 2026	72.54	74.00	72.45	72.78	72.78	1.53%	87,306
Jun 8, 2026	71.20	72.47	71.18	71.68	71.68	0.84%	87,332
Jun 5, 2026	70.65	72.02	70.50	71.08	71.08	0.61%	119,874
Jun 4, 2026	68.59	71.00	68.02	70.65	70.65	4.50%	128,171
Jun 3, 2026	69.05	69.40	67.40	67.61	67.61	-2.73%	101,896
Jun 2, 2026	68.15	69.63	68.15	69.51	69.51	1.68%	65,275
Jun 1, 2026	68.98	69.22	67.73	68.36	68.36	-1.19%	66,379
May 29, 2026	69.16	69.56	68.58	69.18	69.18	0.03%	58,114
May 28, 2026	68.90	69.27	68.07	69.16	69.16	0.09%	55,987
May 27, 2026	69.88	70.10	68.55	69.10	69.10	-0.85%	44,644
May 26, 2026	69.14	70.29	68.88	69.69	69.69	1.62%	77,018
May 22, 2026	69.41	70.10	68.46	68.58	68.58	-1.08%	61,570
May 21, 2026	67.71	69.42	67.41	69.33	69.33	1.67%	107,261
May 20, 2026	66.37	68.35	66.37	68.19	68.19	2.90%	105,706
May 19, 2026	66.41	66.97	65.82	66.27	66.27	-0.81%	69,173
May 18, 2026	65.43	66.98	65.43	66.81	66.81	2.41%	65,978
May 15, 2026	65.91	65.91	64.79	65.24	65.24	-1.35%	62,216
May 14, 2026	66.36	67.14	65.94	66.13	66.13	0.41%	50,863
May 13, 2026	66.05	66.37	65.46	65.86	65.86	-0.84%	71,289
May 12, 2026	66.76	66.99	65.10	66.42	66.42	-0.36%	66,296
May 11, 2026	67.75	67.75	66.55	66.66	66.66	-1.75%	76,029
May 8, 2026	67.68	68.11	67.49	67.85	67.85	0.25%	53,400
May 7, 2026	67.54	68.14	67.26	67.68	67.68	0.43%	88,215
May 6, 2026	67.84	68.39	67.16	67.39	67.39	0.27%	75,883
May 5, 2026	65.92	67.46	65.85	67.21	67.21	2.65%	50,908
May 4, 2026	65.70	66.23	64.70	65.48	65.48	-0.93%	61,216
May 1, 2026	65.69	66.77	64.02	66.09	66.09	0.64%	54,047
Apr 30, 2026	64.49	67.97	64.37	65.67	65.67	1.12%	91,670
Apr 29, 2026	67.09	67.62	64.54	64.94	64.94	-3.74%	77,691
Apr 28, 2026	67.23	68.58	67.19	67.46	67.46	0.76%	101,115
Apr 27, 2026	66.43	67.32	66.43	66.95	66.95	0.95%	75,742
Apr 24, 2026	65.97	66.87	65.04	66.32	66.32	0.17%	130,229
Apr 23, 2026	65.69	66.47	65.69	66.21	66.21	0.95%	46,271
Apr 22, 2026	66.04	66.64	65.24	65.59	65.59	-0.24%	100,972
Apr 21, 2026	67.36	67.74	65.56	65.75	65.75	-2.46%	35,819
Apr 20, 2026	67.34	68.06	67.08	67.41	67.41	-0.15%	50,577
Apr 17, 2026	66.75	69.06	66.75	67.51	67.51	2.47%	106,433
Apr 16, 2026	66.05	66.23	65.72	65.88	65.88	-0.81%	80,269
Apr 15, 2026	66.69	66.79	65.77	66.42	66.42	-0.48%	58,861
Apr 14, 2026	66.61	67.35	65.85	66.74	66.74	-	76,690
Apr 13, 2026	66.58	67.01	65.91	66.74	66.74	-0.16%	63,645
Apr 10, 2026	67.44	67.44	66.22	66.85	66.85	-0.95%	72,564
Apr 9, 2026	66.31	67.71	65.74	67.49	67.49	1.61%	123,368
Apr 8, 2026	65.82	66.85	64.71	66.42	66.42	3.20%	184,771
Apr 7, 2026	63.68	64.59	63.21	64.36	64.36	0.45%	72,173
Apr 6, 2026	63.56	64.79	63.30	64.07	64.07	0.20%	78,288
Apr 2, 2026	62.52	64.06	62.31	63.94	63.94	0.77%	85,568
Apr 1, 2026	62.92	64.16	62.30	63.45	63.45	1.29%	84,001
Mar 31, 2026	63.49	63.94	62.62	63.20	62.64	0.89%	140,498
Mar 30, 2026	62.32	62.84	61.83	62.64	62.08	1.15%	49,061
Mar 27, 2026	62.39	62.57	61.78	61.93	61.38	-1.46%	79,195
Mar 26, 2026	62.20	63.06	62.10	62.85	62.29	0.53%	63,200
Mar 25, 2026	62.78	63.12	62.24	62.52	61.97	0.24%	52,415
Mar 24, 2026	61.91	63.33	61.91	62.37	61.82	-0.38%	61,159
Mar 23, 2026	61.99	63.82	61.18	62.61	62.06	3.50%	132,432
Mar 20, 2026	61.07	61.07	59.65	60.49	59.95	-0.79%	279,183
Mar 19, 2026	59.63	61.30	59.59	60.97	60.43	1.05%	100,351
Mar 18, 2026	60.98	61.07	59.92	60.34	59.80	-2.02%	57,578
Mar 17, 2026	61.84	62.36	60.98	61.58	61.03	0.20%	98,686
Mar 16, 2026	61.46	62.09	61.23	61.46	60.92	0.79%	70,602
Mar 13, 2026	60.52	61.23	60.39	60.98	60.44	-0.83%	48,552
Mar 12, 2026	60.25	61.49	59.72	61.49	60.95	0.75%	62,555
Mar 11, 2026	61.33	61.85	60.47	61.03	60.49	-1.34%	51,128
Mar 10, 2026	61.77	63.02	60.72	61.86	61.31	-0.06%	59,361
Mar 9, 2026	60.83	62.21	59.52	61.90	61.35	0.19%	83,679
Mar 6, 2026	61.50	61.95	60.05	61.78	61.23	-1.75%	81,490
Mar 5, 2026	63.93	64.02	62.01	62.88	62.32	-2.44%	76,472
Mar 4, 2026	64.74	65.13	64.18	64.45	63.88	0.36%	62,183
Mar 3, 2026	63.20	64.38	62.83	64.22	63.65	-0.90%	77,658
Mar 2, 2026	62.50	64.88	62.26	64.80	64.23	2.27%	85,905
Feb 27, 2026	64.62	65.27	62.97	63.36	62.80	-3.55%	87,799
Feb 26, 2026	66.06	66.86	64.79	65.69	65.11	-0.45%	58,056
Feb 25, 2026	65.24	66.09	64.65	65.99	65.41	1.93%	49,516
Feb 24, 2026	64.18	64.74	63.52	64.74	64.17	0.79%	76,310
Feb 23, 2026	67.14	67.14	63.64	64.23	63.66	-4.18%	64,552
Feb 20, 2026	66.10	67.03	65.22	67.03	66.44	1.67%	108,389
Feb 19, 2026	66.19	66.84	65.41	65.93	65.35	-1.05%	57,764
Feb 18, 2026	67.56	68.97	66.42	66.63	66.04	-1.81%	68,167
Feb 17, 2026	67.09	68.23	66.86	67.86	67.26	1.34%	54,897
Feb 13, 2026	66.57	67.03	65.55	66.96	66.37	0.95%	55,743
Feb 12, 2026	66.55	66.64	64.80	66.33	65.74	0.64%	75,663
Feb 11, 2026	66.96	67.65	65.65	65.91	65.33	-0.99%	88,507
Feb 10, 2026	67.42	67.80	65.53	66.57	65.98	-1.17%	316,773
Feb 9, 2026	67.53	68.57	67.36	67.36	66.76	-0.69%	69,591
Feb 6, 2026	68.75	69.19	67.56	67.83	67.23	-0.35%	69,450
Feb 5, 2026	67.45	68.51	67.29	68.07	67.47	0.56%	57,799
Feb 4, 2026	67.25	69.21	67.25	67.69	67.09	1.50%	76,854
Feb 3, 2026	65.69	66.95	65.56	66.69	66.10	1.21%	134,050