First Financial Corporati... (THFF)
NASDAQ: THFF
· Real-Time Price · USD
55.59
0.53 (0.96%)
At close: Aug 18, 2025, 3:59 PM
55.51
-0.15%
After-hours: Aug 18, 2025, 04:10 PM EDT
THFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 54.98 | 55.59 | 54.72 | 55.51 | 55.51 | 0.82% | 27,292 |
| Aug 15, 2025 | 56.42 | 56.42 | 54.99 | 55.06 | 55.06 | -2.08% | 76,000 |
| Aug 14, 2025 | 55.80 | 56.32 | 55.38 | 56.23 | 56.23 | -0.58% | 35,300 |
| Aug 13, 2025 | 56.20 | 56.64 | 55.83 | 56.56 | 56.56 | 1.25% | 55,700 |
| Aug 12, 2025 | 53.89 | 56.09 | 53.89 | 55.86 | 55.86 | 4.59% | 66,192 |
| Aug 11, 2025 | 53.65 | 53.83 | 53.12 | 53.41 | 53.41 | 0.19% | 40,141 |
| Aug 8, 2025 | 52.99 | 53.54 | 52.59 | 53.31 | 53.31 | 1.41% | 42,300 |
| Aug 7, 2025 | 54.22 | 54.22 | 52.52 | 52.57 | 52.57 | -1.28% | 36,400 |
| Aug 6, 2025 | 53.19 | 54.01 | 52.96 | 53.25 | 53.25 | -0.13% | 38,044 |
| Aug 5, 2025 | 53.19 | 53.52 | 52.37 | 53.32 | 53.32 | 0.17% | 51,800 |
| Aug 4, 2025 | 52.81 | 53.29 | 52.57 | 53.23 | 53.23 | 1.51% | 42,200 |
| Aug 1, 2025 | 52.96 | 53.17 | 51.92 | 52.44 | 52.44 | -2.07% | 59,400 |
| Jul 31, 2025 | 53.71 | 53.83 | 53.18 | 53.55 | 53.55 | -1.16% | 46,100 |
| Jul 30, 2025 | 55.44 | 55.71 | 53.79 | 54.18 | 54.18 | -1.87% | 41,300 |
| Jul 29, 2025 | 56.18 | 56.18 | 55.02 | 55.21 | 55.21 | -1.02% | 46,500 |
| Jul 28, 2025 | 55.14 | 55.86 | 54.73 | 55.78 | 55.78 | 1.27% | 49,600 |
| Jul 25, 2025 | 55.41 | 56.05 | 54.81 | 55.08 | 55.08 | -0.60% | 43,800 |
| Jul 24, 2025 | 56.32 | 56.34 | 55.20 | 55.41 | 55.41 | -1.89% | 50,437 |
| Jul 23, 2025 | 56.96 | 56.96 | 55.44 | 56.48 | 56.48 | -0.12% | 53,500 |
| Jul 22, 2025 | 55.66 | 57.43 | 55.66 | 56.55 | 56.55 | 1.33% | 90,410 |