NASDAQ : THFF
First Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 76.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 910.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Financial Corporation (THFF) closed at 77.9 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 78.48 | 78.57 | 77.57 | 77.9 | 48,921 | -0.74% |
| 2026-11-02 | 76.83 | 78.675 | 76.535 | 78.48 | 145,639 | +2.52% |
| 2026-10-30 | 77.76 | 78.335 | 76.3 | 76.55 | 104,017 | -1.23% |
| 2026-10-29 | 77.76 | 78.39 | 77.3 | 77.5 | 114,845 | +0.87% |
| 2026-10-28 | 77.25 | 77.75 | 75.86 | 76.83 | 164,811 | -1.22% |
| 2026-10-27 | 78.02 | 78.97 | 76.75 | 77.78 | 251,759 | +1.73% |
| 2026-10-26 | 77.04 | 78 | 76.22 | 76.46 | 155,355 | -0.27% |
| 2026-10-23 | 75.62 | 76.82 | 75.62 | 76.67 | 105,580 | +0.64% |
| 2026-10-22 | 74.73 | 76.72 | 74.71 | 76.18 | 139,320 | +2.13% |
| 2026-10-21 | 75.2 | 75.25 | 74 | 74.59 | 101,764 | -0.59% |
| 2026-10-20 | 74.28 | 75.72 | 74.28 | 75.03 | 137,744 | +1.42% |
| 2026-10-19 | 73.95 | 74.37 | 73.49 | 73.98 | 161,489 | -0.23% |
| 2026-10-16 | 73.96 | 75.55 | 73.8 | 74.15 | 162,290 | +0.57% |
| 2026-10-15 | 73.43 | 74.36 | 73.2 | 73.73 | 126,637 | +0.99% |
| 2026-10-14 | 72.55 | 73.385 | 72.05 | 73.01 | 144,952 | -0.50% |
| 2026-10-13 | 74.15 | 74.625 | 72.84 | 73.38 | 169,826 | -0.34% |
| 2026-10-12 | 73.62 | 74.21 | 72.97 | 73.63 | 114,263 | +1.15% |
| 2026-10-09 | 74.18 | 74.18 | 72.7 | 72.79 | 91,939 | -1.52% |
| 2026-10-08 | 73.3 | 74.45 | 73.035 | 73.91 | 91,671 | +0.67% |
| 2026-10-07 | 73.38 | 73.893 | 73.03 | 73.42 | 128,900 | -1.30% |
| 2026-10-06 | 75.07 | 75.48 | 74.21 | 74.39 | 92,290 | -0.43% |
| 2026-10-05 | 74.94 | 75.06 | 74.22 | 74.71 | 89,420 | -0.37% |
| 2026-10-02 | 74.86 | 75.4 | 74.125 | 74.99 | 79,685 | +1.35% |
| 2026-10-01 | 73.03 | 74.1 | 71.675 | 73.99 | 88,332 | +0.89% |
| 2026-09-30 | 74.57 | 74.68 | 73.39 | 73.9 | 98,087 | -0.48% |
| 2026-09-29 | 75 | 75.6 | 73.96 | 74.26 | 142,747 | -0.91% |
| 2026-09-28 | 75.067 | 75.42 | 74.8 | 74.94 | 95,531 | -0.82% |
| 2026-09-25 | 75.37 | 76.05 | 75.12 | 75.56 | 101,089 | +0.45% |
| 2026-09-24 | 74.88 | 75.295 | 74.29 | 75.22 | 149,746 | +0.97% |
| 2026-09-23 | 75.34 | 75.53 | 74.34 | 74.5 | 108,122 | -1.61% |
| 2026-09-22 | 76.59 | 76.8 | 75.26 | 75.72 | 100,680 | -0.29% |
| 2026-09-21 | 76.57 | 77.913 | 75.73 | 75.94 | 93,763 | -0.80% |
| 2026-09-18 | 76.08 | 76.6 | 74.595 | 76.55 | 381,039 | -0.70% |
| 2026-09-17 | 77.65 | 77.65 | 76.495 | 77.09 | 95,165 | +0.29% |
| 2026-09-16 | 77.8 | 78.18 | 75.4 | 76.87 | 149,850 | -1.57% |
| 2026-09-15 | 77.68 | 78.465 | 77.605 | 78.1 | 111,495 | -0.13% |
| 2026-09-14 | 77.76 | 78.61 | 77.066 | 78.2 | 97,750 | +0.46% |
| 2026-09-11 | 78.58 | 79.093 | 77.453 | 77.84 | 107,663 | +0.05% |
| 2026-09-10 | 76.88 | 77.89 | 74.788 | 77.8 | 136,460 | +0.71% |
| 2026-09-09 | 77.25 | 78.305 | 76.54 | 77.25 | 184,986 | -0.81% |
| 2026-09-08 | 78.94 | 78.94 | 77.53 | 77.88 | 113,825 | -1.84% |
| 2026-09-04 | 78.35 | 79.7 | 78.35 | 79.34 | 102,163 | +0.81% |
| 2026-09-03 | 79.36 | 79.89 | 78.42 | 78.7 | 119,737 | -0.09% |
| 2026-09-02 | 77.86 | 79.525 | 77.36 | 78.77 | 127,606 | +1.69% |
| 2026-09-01 | 77.87 | 79.055 | 77.145 | 77.46 | 95,635 | -1.05% |
| 2026-08-31 | 79.28 | 79.985 | 78 | 78.28 | 103,920 | -1.21% |
| 2026-08-28 | 80.14 | 80.85 | 79.035 | 79.24 | 74,126 | -0.33% |
| 2026-08-27 | 78.7 | 79.97 | 78.04 | 79.5 | 88,306 | +0.54% |
| 2026-08-26 | 79.57 | 79.91 | 78.913 | 79.07 | 78,886 | -0.21% |
| 2026-08-25 | 80.2 | 80.71 | 79.105 | 79.24 | 81,386 | -0.46% |
| 2026-08-24 | 79.44 | 80.4 | 79.05 | 79.61 | 66,602 | +0.71% |
| 2026-08-21 | 79.45 | 79.895 | 78.23 | 79.05 | 131,128 | -0.03% |
| 2026-08-20 | 78.68 | 79.61 | 77.91 | 79.07 | 76,881 | +0.32% |
| 2026-08-19 | 81.93 | 82.387 | 78.61 | 78.82 | 103,424 | -3.55% |
| 2026-08-18 | 81.81 | 82.25 | 80.89 | 81.72 | 91,763 | +0.13% |
| 2026-08-17 | 82.05 | 84.17 | 81.45 | 81.61 | 99,018 | -0.55% |
| 2026-08-14 | 82.02 | 82.765 | 81.75 | 82.06 | 90,076 | +0.12% |
| 2026-08-13 | 81.67 | 82.63 | 81.54 | 81.96 | 88,917 | +0.52% |
| 2026-08-12 | 81.55 | 82.439 | 81.3 | 81.54 | 64,704 | +0.25% |
| 2026-08-11 | 81.15 | 81.985 | 80.281 | 81.34 | 60,321 | +0.51% |
| 2026-08-10 | 80.9 | 82.155 | 80.36 | 80.93 | 88,055 | -0.69% |
| 2026-08-07 | 81.87 | 82.17 | 79.715 | 81.49 | 131,520 | -1.18% |
| 2026-08-06 | 82.9 | 83.83 | 82.28 | 82.46 | 104,459 | +0.13% |
| 2026-08-05 | 83.09 | 83.335 | 82.235 | 82.35 | 78,668 | -0.53% |
| 2026-08-04 | 82.46 | 83.445 | 82.17 | 82.79 | 78,505 | +0.24% |
| 2026-08-03 | 81.84 | 82.99 | 81.345 | 82.59 | 104,511 | +2.53% |
| 2026-07-31 | 80.53 | 81.77 | 79.915 | 80.55 | 77,296 | -0.36% |
| 2026-07-30 | 80.49 | 82.03 | 80.05 | 80.84 | 127,468 | +1.40% |
| 2026-07-29 | 79.61 | 80.95 | 79.15 | 79.72 | 115,299 | -0.24% |
| 2026-07-28 | 78.33 | 80.51 | 78.33 | 79.91 | 82,878 | +2.88% |
| 2026-07-27 | 78.03 | 78.5 | 76.97 | 77.67 | 64,398 | +0.21% |
| 2026-07-24 | 76.42 | 78.2 | 75.318 | 77.51 | 87,914 | +1.83% |
| 2026-07-23 | 74.49 | 76.29 | 74.02 | 76.12 | 125,109 | +1.00% |
| 2026-07-22 | 76.5 | 76.8 | 75.05 | 75.37 | 133,654 | -2.26% |
| 2026-07-21 | 76.29 | 77.155 | 75.645 | 77.11 | 85,766 | +0.97% |
| 2026-07-20 | 76.64 | 76.885 | 75.82 | 76.37 | 79,605 | -0.10% |
| 2026-07-17 | 77.47 | 77.97 | 75.559 | 76.45 | 86,266 | -2.19% |
| 2026-07-16 | 76.02 | 78.39 | 76.02 | 78.16 | 137,931 | +3.09% |
| 2026-07-15 | 74.81 | 76.22 | 74.583 | 75.82 | 67,783 | +1.28% |
| 2026-07-14 | 75.59 | 76.175 | 74.76 | 74.86 | 138,158 | -0.90% |
| 2026-07-13 | 75.34 | 75.915 | 74.495 | 75.54 | 86,242 | +0.43% |
| 2026-07-10 | 75.27 | 75.935 | 74.66 | 75.22 | 96,617 | -0.30% |
| 2026-07-09 | 74.37 | 75.67 | 74.165 | 75.45 | 154,014 | +0.95% |
| 2026-07-08 | 75.52 | 75.93 | 74.21 | 74.74 | 92,813 | -1.26% |
| 2026-07-07 | 77.03 | 77.47 | 75.69 | 75.69 | 91,185 | -1.73% |
| 2026-07-06 | 77.07 | 78.44 | 76.46 | 77.02 | 119,345 | +0.00% |
| 2026-07-02 | 78.26 | 78.74 | 76.6 | 77.02 | 158,829 | -1.48% |
| 2026-07-01 | 77.12 | 78.63 | 76.52 | 78.18 | 125,414 | +1.69% |
| 2026-06-30 | 77.8 | 77.89 | 76.38 | 77.44 | 87,967 | -0.21% |
| 2026-06-29 | 77.33 | 77.79 | 75.78 | 77.6 | 109,746 | -0.08% |
| 2026-06-26 | 76.18 | 78.36 | 75.635 | 77.66 | 576,376 | +2.01% |
| 2026-06-25 | 75.98 | 77.175 | 74.78 | 76.13 | 130,258 | +0.01% |
| 2026-06-24 | 75.36 | 76.32 | 74.5 | 76.12 | 145,482 | +1.33% |
| 2026-06-23 | 74.04 | 75.405 | 74.04 | 75.12 | 94,890 | +1.46% |
| 2026-06-22 | 73.07 | 74.91 | 73.07 | 74.04 | 130,780 | +1.33% |
| 2026-06-18 | 74 | 74.5 | 72.875 | 73.07 | 206,448 | +0.26% |
| 2026-06-17 | 73.42 | 74.24 | 72.12 | 72.88 | 162,936 | -1.18% |
| 2026-06-16 | 74.01 | 74.75 | 73.06 | 73.75 | 95,772 | +0.52% |
| 2026-06-15 | 75.34 | 75.605 | 73.22 | 73.37 | 108,072 | -2.15% |
| 2026-06-12 | 74.5 | 75.5 | 74.4 | 74.98 | 132,251 | +1.31% |
| 2026-06-11 | 74.13 | 74.92 | 71 | 74.01 | 82,398 | -0.04% |
| 2026-06-10 | 73.44 | 74.435 | 73.21 | 74.04 | 110,943 | +1.73% |
| 2026-06-09 | 72.54 | 73.995 | 72.45 | 72.78 | 87,306 | +1.53% |
| 2026-06-08 | 71.2 | 72.47 | 71.18 | 71.68 | 87,332 | +0.84% |
| 2026-06-05 | 70.65 | 72.015 | 70.5 | 71.08 | 119,874 | +0.61% |
| 2026-06-04 | 68.59 | 70.999 | 68.02 | 70.65 | 128,171 | +4.50% |
| 2026-06-03 | 69.05 | 69.4 | 67.403 | 67.61 | 101,896 | -2.73% |
| 2026-06-02 | 68.15 | 69.63 | 68.15 | 69.51 | 65,275 | +1.68% |
| 2026-06-01 | 68.98 | 69.22 | 67.73 | 68.36 | 66,379 | -1.19% |
| 2026-05-29 | 69.16 | 69.555 | 68.58 | 69.18 | 58,114 | +0.03% |
| 2026-05-28 | 68.9 | 69.27 | 68.07 | 69.16 | 55,987 | +0.09% |
| 2026-05-27 | 69.88 | 70.1 | 68.55 | 69.1 | 44,644 | -0.85% |
| 2026-05-26 | 69.14 | 70.29 | 68.88 | 69.69 | 77,018 | +1.62% |
| 2026-05-22 | 69.41 | 70.1 | 68.46 | 68.58 | 61,570 | -1.08% |
| 2026-05-21 | 67.71 | 69.42 | 67.41 | 69.33 | 107,261 | +1.67% |
| 2026-05-20 | 66.37 | 68.35 | 66.37 | 68.19 | 105,706 | +2.90% |
| 2026-05-19 | 66.41 | 66.97 | 65.82 | 66.27 | 69,173 | -0.81% |
| 2026-05-18 | 65.43 | 66.98 | 65.43 | 66.81 | 65,978 | +2.41% |
| 2026-05-15 | 65.91 | 65.91 | 64.79 | 65.24 | 62,216 | -1.35% |
| 2026-05-14 | 66.36 | 67.14 | 65.94 | 66.13 | 50,863 | +0.41% |