First Financial Corporati... (THFF)
NASDAQ: THFF
· Real-Time Price · USD
55.05
0.52 (0.95%)
At close: Oct 03, 2025, 1:24 PM
THFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 54.97 | 54.97 | 54.23 | 54.53 | 54.53 | -1.20% | 43,873 |
| Oct 1, 2025 | 55.84 | 55.84 | 54.60 | 55.19 | 55.19 | -2.21% | 51,700 |
| 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% | 33,400 |
| Sep 25, 2025 | 57.70 | 57.92 | 57.22 | 57.62 | 57.10 | -0.38% | 39,800 |
| Sep 24, 2025 | 58.50 | 58.82 | 57.50 | 57.84 | 57.32 | -1.13% | 57,900 |
| Sep 23, 2025 | 58.35 | 59.50 | 58.09 | 58.50 | 57.97 | 0.26% | 49,800 |
| 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% | 87,700 |
| Sep 17, 2025 | 57.47 | 59.50 | 57.27 | 57.96 | 57.44 | 1.33% | 63,900 |
| Sep 16, 2025 | 57.75 | 58.09 | 56.84 | 57.20 | 56.68 | -1.28% | 37,800 |
| Sep 15, 2025 | 58.36 | 58.79 | 57.93 | 57.94 | 57.42 | -0.70% | 36,400 |
| 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% | 68,300 |
| Sep 10, 2025 | 58.33 | 58.91 | 58.32 | 58.48 | 57.95 | 0.27% | 75,200 |
| Sep 9, 2025 | 58.62 | 58.79 | 58.20 | 58.32 | 57.79 | -0.61% | 40,800 |
| Sep 8, 2025 | 58.81 | 58.81 | 58.00 | 58.68 | 58.15 | 0.09% | 67,100 |
| Sep 5, 2025 | 60.25 | 60.77 | 58.50 | 58.63 | 58.10 | -2.17% | 57,718 |
Page 1 of 136