First Financial Corporation THFF
NASDAQ · United States · Finance
$73.99+0.65 (+0.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73.99 | +0.12% | $73.03 | $74.10 | $71.68 | 88.30K |
| 2026-09-30 | $73.90 | -0.48% | $74.57 | $74.68 | $73.39 | 98.10K |
| 2026-09-29 | $74.26 | -0.91% | $75.00 | $75.60 | $73.96 | 142.70K |
| 2026-09-28 | $74.94 | -0.82% | $75.07 | $75.42 | $74.80 | 95.50K |
| 2026-09-25 | $75.56 | +0.45% | $75.37 | $76.05 | $75.12 | 101.10K |
| 2026-09-24 | $75.22 | +0.97% | $74.88 | $75.30 | $74.29 | 149.70K |
| 2026-09-23 | $74.50 | -1.61% | $75.34 | $75.53 | $74.34 | 108.10K |
| 2026-09-22 | $75.72 | -0.29% | $76.59 | $76.80 | $75.26 | 100.70K |
| 2026-09-21 | $75.94 | -0.80% | $76.57 | $77.91 | $75.73 | 93.80K |
| 2026-09-18 | $76.55 | -0.70% | $76.08 | $76.60 | $74.60 | 381.00K |
| 2026-09-17 | $77.09 | +0.29% | $77.65 | $77.65 | $76.50 | 95.20K |
| 2026-09-16 | $76.87 | -1.57% | $77.80 | $78.18 | $75.40 | 149.80K |
| 2026-09-15 | $78.10 | -0.13% | $77.68 | $78.47 | $77.61 | 111.50K |
| 2026-09-14 | $78.20 | +0.46% | $77.76 | $78.61 | $77.07 | 97.70K |
| 2026-09-11 | $77.84 | +0.05% | $78.58 | $79.09 | $77.45 | 107.70K |
| 2026-09-10 | $77.80 | +0.71% | $76.88 | $77.89 | $74.79 | 136.50K |
| 2026-09-09 | $77.25 | -0.81% | $77.25 | $78.31 | $76.54 | 184.90K |
| 2026-09-08 | $77.88 | -1.84% | $78.94 | $78.94 | $77.53 | 113.80K |
| 2026-09-04 | $79.34 | +0.81% | $78.35 | $79.70 | $78.35 | 102.20K |
| 2026-09-03 | $78.70 | -0.09% | $79.36 | $79.89 | $78.42 | 119.70K |
| 2026-09-02 | $78.77 | +1.69% | $77.86 | $79.53 | $77.36 | 127.60K |
| 2026-09-01 | $77.46 | -1.05% | $77.87 | $79.06 | $77.15 | 95.60K |
| 2026-08-31 | $78.28 | -1.21% | $79.28 | $79.99 | $78.00 | 103.90K |
| 2026-08-28 | $79.24 | -0.33% | $80.14 | $80.85 | $79.04 | 74.10K |
| 2026-08-27 | $79.50 | +0.54% | $78.70 | $79.97 | $78.04 | 88.30K |
| 2026-08-26 | $79.07 | -0.21% | $79.57 | $79.91 | $78.91 | 78.90K |
| 2026-08-25 | $79.24 | -0.46% | $80.20 | $80.71 | $79.11 | 81.40K |
| 2026-08-24 | $79.61 | +0.71% | $79.44 | $80.40 | $79.05 | 66.60K |
| 2026-08-21 | $79.05 | -0.03% | $79.45 | $79.90 | $78.23 | 131.10K |
| 2026-08-20 | $79.07 | +0.32% | $78.68 | $79.61 | $77.91 | 76.90K |
| 2026-08-19 | $78.82 | -3.55% | $81.93 | $82.39 | $78.61 | 103.40K |
| 2026-08-18 | $81.72 | +0.13% | $81.81 | $82.25 | $80.89 | 91.80K |
| 2026-08-17 | $81.61 | -0.55% | $82.05 | $84.17 | $81.45 | 99.00K |
| 2026-08-14 | $82.06 | +0.12% | $82.02 | $82.77 | $81.75 | 90.10K |
| 2026-08-13 | $81.96 | +0.52% | $81.67 | $82.63 | $81.54 | 88.90K |
| 2026-08-12 | $81.54 | +0.25% | $81.55 | $82.44 | $81.30 | 64.70K |
| 2026-08-11 | $81.34 | +0.51% | $81.15 | $81.99 | $80.28 | 60.30K |
| 2026-08-10 | $80.93 | -0.69% | $80.90 | $82.16 | $80.36 | 88.10K |
| 2026-08-07 | $81.49 | -1.18% | $81.87 | $82.17 | $79.72 | 131.50K |
| 2026-08-06 | $82.46 | +0.13% | $82.90 | $83.83 | $82.28 | 104.50K |
| 2026-08-05 | $82.35 | -0.53% | $83.09 | $83.34 | $82.24 | 78.60K |
| 2026-08-04 | $82.79 | +0.24% | $82.46 | $83.45 | $82.17 | 78.50K |
| 2026-08-03 | $82.59 | +2.53% | $81.84 | $82.99 | $81.35 | 104.50K |
| 2026-07-31 | $80.55 | -0.36% | $80.53 | $81.77 | $79.92 | 77.30K |
| 2026-07-30 | $80.84 | +1.40% | $80.49 | $82.03 | $80.05 | 127.50K |
| 2026-07-29 | $79.72 | -0.24% | $79.61 | $80.95 | $79.15 | 115.30K |
| 2026-07-28 | $79.91 | +2.88% | $78.33 | $80.51 | $78.33 | 82.80K |
| 2026-07-27 | $77.67 | +0.21% | $78.03 | $78.50 | $76.97 | 64.40K |
| 2026-07-24 | $77.51 | +1.83% | $76.42 | $78.20 | $75.32 | 87.90K |
| 2026-07-23 | $76.12 | +1.00% | $74.49 | $76.29 | $74.02 | 125.10K |
| 2026-07-22 | $75.37 | -2.26% | $76.50 | $76.80 | $75.05 | 133.70K |
| 2026-07-21 | $77.11 | +0.97% | $76.29 | $77.16 | $75.65 | 85.80K |
| 2026-07-20 | $76.37 | -0.10% | $76.64 | $76.89 | $75.82 | 79.60K |
| 2026-07-17 | $76.45 | -2.19% | $77.47 | $77.97 | $75.56 | 86.30K |
| 2026-07-16 | $78.16 | +3.09% | $76.02 | $78.39 | $76.02 | 137.90K |
| 2026-07-15 | $75.82 | +1.28% | $74.81 | $76.22 | $74.58 | 67.80K |
| 2026-07-14 | $74.86 | -0.90% | $75.59 | $76.18 | $74.76 | 138.20K |
| 2026-07-13 | $75.54 | +0.43% | $75.34 | $75.92 | $74.50 | 86.20K |
| 2026-07-10 | $75.22 | -0.30% | $75.27 | $75.94 | $74.66 | 96.60K |
| 2026-07-09 | $75.45 | +0.95% | $74.37 | $75.67 | $74.17 | 154.00K |
| 2026-07-08 | $74.74 | -1.26% | $75.52 | $75.93 | $74.21 | 92.80K |
| 2026-07-07 | $75.69 | -1.73% | $77.03 | $77.47 | $75.69 | 91.20K |
| 2026-07-06 | $77.02 | 0.00% | $77.07 | $78.44 | $76.46 | 119.30K |
| 2026-07-02 | $77.02 | -1.48% | $78.26 | $78.74 | $76.60 | 158.80K |
| 2026-07-01 | $78.18 | +0.96% | $77.12 | $78.63 | $76.52 | 125.40K |
| 2026-06-30 | $77.44 | -0.21% | $77.80 | $77.89 | $76.38 | 88.00K |
| 2026-06-29 | $77.60 | -0.08% | $77.33 | $77.79 | $75.78 | 109.70K |
| 2026-06-26 | $77.66 | +2.01% | $76.18 | $78.36 | $75.64 | 576.40K |
| 2026-06-25 | $76.13 | +0.01% | $75.98 | $77.18 | $74.78 | 130.30K |
| 2026-06-24 | $76.12 | +1.33% | $75.36 | $76.32 | $74.50 | 145.50K |
| 2026-06-23 | $75.12 | +1.46% | $74.04 | $75.41 | $74.04 | 94.90K |
| 2026-06-22 | $74.04 | +1.33% | $73.07 | $74.91 | $73.07 | 130.80K |
| 2026-06-18 | $73.07 | +0.26% | $74.00 | $74.50 | $72.88 | 206.40K |
| 2026-06-17 | $72.88 | -1.18% | $73.42 | $74.24 | $72.12 | 162.90K |
| 2026-06-16 | $73.75 | +0.52% | $74.01 | $74.75 | $73.06 | 95.80K |
| 2026-06-15 | $73.37 | -2.15% | $75.34 | $75.61 | $73.22 | 108.10K |
| 2026-06-12 | $74.98 | +1.31% | $74.50 | $75.50 | $74.40 | 132.30K |
| 2026-06-11 | $74.01 | -0.04% | $74.13 | $74.92 | $71.00 | 82.40K |
| 2026-06-10 | $74.04 | +1.73% | $73.44 | $74.44 | $73.21 | 110.90K |
| 2026-06-09 | $72.78 | +1.53% | $72.54 | $74.00 | $72.45 | 87.30K |
| 2026-06-08 | $71.68 | +0.84% | $71.20 | $72.47 | $71.18 | 87.30K |
| 2026-06-05 | $71.08 | +0.61% | $70.65 | $72.02 | $70.50 | 119.90K |
| 2026-06-04 | $70.65 | +4.50% | $68.59 | $71.00 | $68.02 | 128.20K |
| 2026-06-03 | $67.61 | -2.73% | $69.05 | $69.40 | $67.40 | 101.70K |
| 2026-06-02 | $69.51 | +1.68% | $68.15 | $69.63 | $68.15 | 65.30K |
| 2026-06-01 | $68.36 | -1.19% | $68.98 | $69.22 | $67.73 | 66.40K |
| 2026-05-29 | $69.18 | +0.03% | $69.16 | $69.56 | $68.58 | 58.10K |
| 2026-05-28 | $69.16 | +0.09% | $68.90 | $69.27 | $68.07 | 56.00K |
| 2026-05-27 | $69.10 | -0.85% | $69.88 | $70.10 | $68.55 | 44.60K |
| 2026-05-26 | $69.69 | +1.62% | $69.14 | $70.29 | $68.88 | 77.00K |