First Financial Corporati...
45.86
0.52 (1.15%)
At close: Jan 15, 2025, 2:52 PM

THFF Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 44.28 45.38 44.28 45.36 1.27 2.88% 52,990
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
Dec 13, 2024 49.72 49.96 49.09 49.61 -0.20 -0.40% 48,100
Dec 12, 2024 50.45 50.75 49.69 49.81 -0.80 -1.58% 39,632
Dec 11, 2024 50.86 51.13 50.10 50.61 0.35 0.70% 80,900
Dec 10, 2024 49.55 51.16 49.21 50.26 0.95 1.93% 57,200
Dec 9, 2024 49.38 49.91 49.31 49.31 -0.09 -0.18% 42,847
Dec 6, 2024 49.88 49.88 48.98 49.40 -0.27 -0.54% 29,900
Dec 5, 2024 49.80 50.16 49.30 49.67 -0.17 -0.34% 49,600
Dec 4, 2024 48.93 49.84 48.52 49.84 1.04 2.13% 47,300
Dec 3, 2024 49.29 50.22 48.72 48.80 -0.45 -0.91% 40,646
Dec 2, 2024 49.21 49.67 48.33 49.25 0.41 0.84% 47,918
Nov 29, 2024 49.36 49.36 48.53 48.84 -0.27 -0.55% 30,700
Nov 27, 2024 50.07 50.07 49.05 49.11 -0.45 -0.91% 34,208
Nov 26, 2024 49.86 49.96 49.19 49.56 -0.68 -1.35% 40,100
Nov 25, 2024 50.45 51.87 50.24 50.24 0.41 0.82% 52,500
Nov 22, 2024 49.36 50.17 49.36 49.83 0.91 1.86% 40,818
Nov 21, 2024 48.41 49.58 48.11 48.92 0.73 1.51% 33,100
Nov 20, 2024 48.12 48.24 47.37 48.19 -0.20 -0.41% 35,500
Nov 19, 2024 47.80 48.48 47.73 48.39 -0.11 -0.23% 30,100
Nov 18, 2024 49.08 49.31 48.47 48.50 -0.63 -1.28% 29,728
Nov 15, 2024 49.98 50.25 48.87 49.13 -0.62 -1.25% 45,302
Nov 14, 2024 49.37 49.79 49.10 49.75 0.27 0.55% 63,038
Nov 13, 2024 50.36 50.37 49.25 49.48 -0.40 -0.80% 77,829
Nov 12, 2024 49.96 50.50 49.69 49.88 -0.15 -0.30% 106,100
Nov 11, 2024 49.62 50.50 49.39 50.03 1.13 2.31% 63,200
Nov 8, 2024 48.81 49.21 48.25 48.90 0.35 0.72% 70,900
Nov 7, 2024 49.41 49.49 47.73 48.55 -1.68 -3.34% 123,000
Nov 6, 2024 47.43 50.63 46.14 50.23 6.30 14.34% 209,300
Nov 5, 2024 42.82 44.02 42.82 43.93 0.95 2.21% 61,639
Nov 4, 2024 42.83 43.30 42.18 42.98 -0.13 -0.30% 55,200
Nov 1, 2024 42.83 43.59 42.65 43.11 0.15 0.35% 40,800
Oct 31, 2024 43.53 43.99 42.88 42.96 -0.66 -1.51% 50,944

Create Price Alert on THFF

Your price alert will notify you when the stock price is above 45.86.

Add to Watchlist