First Financial Corporati... (THFF)
52.28
0.57 (1.10%)
At close: Mar 03, 2025, 3:59 PM
52.25
-0.06%
After-hours: Mar 03, 2025, 04:00 PM EST
THFF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 51.49 | 52.00 | 50.97 | 51.71 | 0.51 | 1.00% | 76,023 |
| Feb 27, 2025 | 50.90 | 51.65 | 50.53 | 51.20 | 0.23 | 0.45% | 38,422 |
| Feb 26, 2025 | 51.25 | 51.95 | 50.33 | 50.97 | -0.35 | -0.68% | 45,500 |
| Feb 25, 2025 | 51.32 | 53.50 | 50.83 | 51.32 | 0.40 | 0.79% | 68,122 |
| Feb 24, 2025 | 50.96 | 51.85 | 50.87 | 50.92 | 0.73 | 1.45% | 72,300 |
| Feb 21, 2025 | 52.49 | 52.51 | 50.12 | 50.19 | -1.72 | -3.31% | 64,041 |
| Feb 20, 2025 | 51.43 | 52.42 | 50.56 | 51.91 | 0.25 | 0.48% | 63,723 |
| Feb 19, 2025 | 51.54 | 52.24 | 51.16 | 51.66 | -0.33 | -0.63% | 33,925 |
| Feb 18, 2025 | 52.10 | 52.50 | 51.02 | 51.99 | 0.02 | 0.04% | 73,148 |
| Feb 14, 2025 | 52.33 | 52.63 | 51.65 | 51.97 | -0.15 | -0.29% | 31,400 |
| Feb 13, 2025 | 52.51 | 52.51 | 51.42 | 52.12 | 0.09 | 0.17% | 52,100 |
| Feb 12, 2025 | 52.78 | 52.78 | 52.02 | 52.03 | -1.50 | -2.80% | 42,749 |
| Feb 11, 2025 | 51.71 | 53.60 | 51.14 | 53.53 | 1.50 | 2.88% | 53,800 |
| Feb 10, 2025 | 52.51 | 53.44 | 51.81 | 52.03 | 0.01 | 0.02% | 134,131 |
| Feb 7, 2025 | 52.29 | 52.98 | 50.55 | 52.02 | -0.29 | -0.55% | 92,820 |
| Feb 6, 2025 | 52.01 | 52.42 | 51.33 | 52.31 | 0.31 | 0.60% | 61,400 |
| Feb 5, 2025 | 50.58 | 52.00 | 50.54 | 52.00 | 2.00 | 4.00% | 76,804 |
| Feb 4, 2025 | 47.77 | 50.26 | 47.65 | 50.00 | 1.96 | 4.08% | 52,700 |
| Feb 3, 2025 | 47.07 | 48.20 | 45.77 | 48.04 | -0.15 | -0.31% | 49,141 |
| Jan 31, 2025 | 47.85 | 48.62 | 47.57 | 48.19 | 0.20 | 0.42% | 45,047 |
| Jan 30, 2025 | 48.46 | 49.23 | 47.60 | 47.99 | -0.16 | -0.33% | 28,120 |
| Jan 29, 2025 | 47.95 | 49.16 | 47.42 | 48.15 | 0.06 | 0.12% | 45,346 |
| Jan 28, 2025 | 48.98 | 49.07 | 47.48 | 48.09 | -0.82 | -1.68% | 62,648 |
| Jan 27, 2025 | 47.65 | 49.24 | 47.20 | 48.91 | 1.24 | 2.60% | 61,800 |
| Jan 24, 2025 | 47.00 | 47.71 | 46.59 | 47.67 | 0.56 | 1.19% | 66,800 |
| Jan 23, 2025 | 46.57 | 47.55 | 46.55 | 47.11 | 0.20 | 0.43% | 50,200 |
| Jan 22, 2025 | 47.33 | 47.33 | 46.45 | 46.91 | -0.63 | -1.33% | 47,900 |
| Jan 21, 2025 | 46.90 | 47.81 | 46.65 | 47.54 | 1.10 | 2.37% | 54,838 |
| Jan 17, 2025 | 46.51 | 46.68 | 45.82 | 46.44 | 0.28 | 0.61% | 54,800 |
| Jan 16, 2025 | 46.39 | 46.41 | 45.44 | 46.16 | -0.33 | -0.71% | 51,100 |
| Jan 15, 2025 | 46.43 | 46.74 | 45.44 | 46.49 | 1.15 | 2.54% | 62,905 |
| Jan 14, 2025 | 44.28 | 45.38 | 44.28 | 45.34 | 1.25 | 2.84% | 54,428 |
| Jan 13, 2025 | 43.28 | 44.09 | 43.28 | 44.09 | 0.64 | 1.47% | 39,400 |
| Jan 10, 2025 | 44.09 | 44.09 | 42.65 | 43.45 | -1.26 | -2.82% | 49,104 |
| Jan 8, 2025 | 44.47 | 44.96 | 44.16 | 44.71 | -0.02 | -0.04% | 28,400 |
| Jan 7, 2025 | 45.14 | 45.32 | 44.13 | 44.73 | -0.22 | -0.49% | 42,842 |
| Jan 6, 2025 | 45.43 | 45.87 | 44.93 | 44.95 | -0.51 | -1.12% | 32,900 |
| Jan 3, 2025 | 45.62 | 45.62 | 44.00 | 45.46 | -0.37 | -0.81% | 33,123 |
| Jan 2, 2025 | 46.70 | 47.06 | 45.37 | 45.83 | -0.36 | -0.78% | 39,100 |
| Dec 31, 2024 | 46.48 | 46.77 | 45.91 | 46.19 | -0.13 | -0.28% | 37,729 |
| Dec 30, 2024 | 46.28 | 46.79 | 45.97 | 46.32 | -0.26 | -0.56% | 43,306 |
| Dec 27, 2024 | 47.34 | 47.34 | 46.02 | 46.58 | -0.80 | -1.69% | 24,700 |
| Dec 26, 2024 | 46.86 | 47.52 | 46.68 | 47.38 | 0.28 | 0.59% | 21,000 |
| Dec 24, 2024 | 47.02 | 47.16 | 46.51 | 47.10 | 0.25 | 0.53% | 12,200 |
| Dec 23, 2024 | 46.34 | 46.93 | 46.33 | 46.85 | 0.24 | 0.51% | 38,300 |
| Dec 20, 2024 | 45.33 | 46.83 | 45.33 | 46.61 | 0.63 | 1.37% | 88,545 |
| Dec 19, 2024 | 47.28 | 47.49 | 45.67 | 45.98 | -0.02 | -0.04% | 70,946 |
| Dec 18, 2024 | 48.78 | 49.06 | 45.58 | 46.00 | -2.62 | -5.39% | 106,641 |
| Dec 17, 2024 | 49.67 | 50.11 | 48.45 | 48.62 | -1.43 | -2.86% | 73,900 |
| Dec 16, 2024 | 49.64 | 50.16 | 49.08 | 50.05 | 0.44 | 0.89% | 27,313 |