First Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	67.59	68.54	67.39	67.61	-	0.99%	86,466
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%	120,621
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%	99,025
Apr 21, 2026	67.36	67.74	65.56	65.75	65.75	-2.46%	35,805
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	0.40%	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
Feb 2, 2026	65.09	66.56	64.94	65.89	65.31	1.12%	93,234
Jan 30, 2026	63.96	65.39	63.80	65.16	64.58	2.29%	125,243
Jan 29, 2026	62.58	63.82	62.58	63.70	63.14	1.95%	124,820
Jan 28, 2026	63.39	63.40	62.48	62.48	61.93	-1.45%	54,649
Jan 27, 2026	62.98	63.95	62.95	63.40	62.84	1.05%	44,551
Jan 26, 2026	62.47	63.56	61.98	62.74	62.18	0.19%	53,010
Jan 23, 2026	64.92	64.92	62.41	62.62	62.07	-4.19%	81,619
Jan 22, 2026	65.82	66.61	64.93	65.36	64.78	-0.41%	66,226
Jan 21, 2026	62.15	65.69	62.15	65.63	65.05	6.20%	65,206
Jan 20, 2026	62.00	62.50	61.69	61.80	61.25	-1.51%	39,273
Jan 16, 2026	63.01	63.25	62.65	62.75	62.19	-0.71%	35,323
Jan 15, 2026	61.84	63.49	61.82	63.20	62.64	2.08%	58,527
Jan 14, 2026	60.85	61.96	60.50	61.91	61.36	1.91%	54,149
Jan 13, 2026	60.92	61.43	60.51	60.75	60.21	-0.49%	30,607
Jan 12, 2026	61.33	61.66	60.76	61.05	60.51	-1.02%	31,414
Jan 9, 2026	62.65	62.84	61.54	61.68	61.13	-1.53%	33,687
Jan 8, 2026	60.26	62.84	60.26	62.64	62.08	3.71%	64,853
Jan 7, 2026	60.87	61.87	59.82	60.40	59.86	-0.84%	50,013
Jan 6, 2026	60.59	60.91	60.03	60.91	60.37	0.05%	50,828
Jan 5, 2026	59.36	61.61	59.36	60.88	60.34	2.28%	56,482
Jan 2, 2026	59.99	60.01	59.02	59.52	58.99	-1.49%	69,926
Dec 31, 2025	61.13	61.25	60.21	60.42	59.33	-0.74%	50,999
Dec 30, 2025	61.84	62.41	60.81	60.87	59.77	-1.20%	38,070
Dec 29, 2025	62.05	62.60	61.45	61.61	60.50	-0.66%	53,474
Dec 26, 2025	62.73	63.05	61.85	62.02	60.90	-0.86%	37,637
Dec 24, 2025	62.73	63.24	62.33	62.56	61.43	0.27%	23,001
Dec 23, 2025	62.82	63.78	62.34	62.39	61.26	-1.41%	64,131
Dec 22, 2025	64.00	64.70	63.06	63.28	62.14	-1.16%	54,798
Dec 19, 2025	65.26	65.50	63.37	64.02	62.86	-2.36%	129,175
Dec 18, 2025	64.85	65.79	64.50	65.57	64.39	1.91%	59,284
Dec 17, 2025	64.59	65.36	64.27	64.34	63.18	-0.56%	49,897
Dec 16, 2025	65.27	65.69	64.47	64.70	63.53	-0.48%	81,406
Dec 15, 2025	64.64	65.08	64.30	65.01	63.84	1.36%	67,132
Dec 12, 2025	64.48	64.48	63.36	64.14	62.98	-0.06%	75,703
Dec 11, 2025	64.01	65.00	63.91	64.18	63.02	0.05%	60,722
Dec 10, 2025	62.02	64.57	61.99	64.15	62.99	3.75%	86,684
Dec 9, 2025	61.42	62.35	61.42	61.83	60.71	1.10%	58,054
Dec 8, 2025	60.83	61.24	60.59	61.16	60.06	1.22%	56,228
Dec 5, 2025	60.83	61.44	60.30	60.42	59.33	-1.26%	35,437
Dec 4, 2025	60.23	61.39	60.23	61.19	60.09	1.12%	48,056
Dec 3, 2025	59.51	60.56	59.51	60.51	59.42	2.26%	50,118