Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Financial Corporation (THFF)
First Financial Corporation (THFF) Historical

THFF First Financial Corporation

43.45

-1.26 (-2.82%)

Jan 10 2025 - Closed

Delayed by 15 minutes

THFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	43.45	-1.26	-2.82%	43.71	43.71	42.65	47,800
Jan 08 2025	44.71	-0.02	-0.04%	44.16	44.96	44.16	27,424
Jan 07 2025	44.73	-0.22	-0.49%	45.315	45.315	44.13	41,503
Jan 06 2025	44.95	-0.51	-1.12%	45.355	45.8717	44.93	31,365
Jan 03 2025	45.46	-0.37	-0.81%	45.49	45.51	44.00	31,453
Jan 02 2025	45.83	-0.36	-0.78%	46.35	47.06	45.37	38,189
Dec 31 2024	46.19	-0.13	-0.28%	46.48	46.7692	45.91	37,729
Dec 30 2024	46.32	-0.26	-0.56%	46.28	46.79	45.97	42,542
Dec 27 2024	46.58	-0.80	-1.69%	47.08	47.34	46.015	24,159
Dec 26 2024	47.38	0.29	0.61%	46.86	47.52	46.68	15,156
Dec 24 2024	47.095	0.24	0.52%	47.02	47.22	46.505	12,182
Dec 23 2024	46.85	0.24	0.51%	46.34	46.9344	46.33	37,509
Dec 20 2024	46.61	0.63	1.37%	46.52	46.83	46.11	72,983
Dec 19 2024	45.98	-0.02	-0.04%	47.49	47.49	45.67	67,377
Dec 18 2024	46.00	-2.62	-5.39%	48.53	49.06	45.58	105,119
Dec 17 2024	48.62	-1.43	-2.86%	50.11	50.11	48.45	72,460
Dec 16 2024	50.05	0.44	0.89%	49.50	50.1575	49.455	26,052
Dec 13 2024	49.61	-0.20	-0.40%	49.16	49.955	49.0946	47,084
Dec 12 2024	49.81	-0.80	-1.58%	50.02	50.75	49.685	38,894
Dec 11 2024	50.61	0.35	0.70%	50.44	51.13	50.10	79,956
Dec 10 2024	50.26	0.95	1.93%	49.31	51.16	49.205	56,763
Dec 09 2024	49.31	-0.09	-0.18%	49.50	49.905	49.31	40,919
Dec 06 2024	49.40	-0.27	-0.54%	49.61	49.75	48.98	28,093
Dec 05 2024	49.67	-0.17	-0.34%	49.80	50.16	49.30	48,685
Dec 04 2024	49.84	1.04	2.13%	49.2125	49.84	48.52	46,361
Dec 03 2024	48.80	-0.45	-0.91%	49.10	49.47	48.715	40,002
Dec 02 2024	49.25	0.41	0.84%	48.92	49.67	48.33	47,333
Nov 29 2024	48.84	-0.27	-0.55%	49.32	49.32	48.53	29,989
Nov 27 2024	49.11	-0.45	-0.91%	50.07	50.07	49.05	34,208
Nov 26 2024	49.56	-0.68	-1.35%	49.40	49.96	49.19	39,105
Nov 25 2024	50.24	0.41	0.82%	50.76	51.87	50.24	51,529
Nov 22 2024	49.83	0.91	1.86%	49.36	50.17	49.36	40,266
Nov 21 2024	48.92	0.73	1.51%	48.41	49.58	48.11	31,786
Nov 20 2024	48.19	-0.20	-0.41%	48.035	48.23	47.37	34,872
Nov 19 2024	48.39	-0.11	-0.23%	47.75	48.475	47.73	29,281
Nov 18 2024	48.50	-0.63	-1.28%	49.08	49.31	48.468	29,203
Nov 15 2024	49.13	-0.62	-1.25%	49.98	50.25	48.87	44,304
Nov 14 2024	49.75	0.27	0.55%	49.62	49.79	49.10	58,947
Nov 13 2024	49.48	-0.40	-0.80%	49.58	50.365	49.245	76,985
Nov 12 2024	49.88	-0.15	-0.30%	49.96	50.50	49.685	105,829
Nov 11 2024	50.03	1.13	2.31%	49.62	50.50	49.39	63,133
Nov 08 2024	48.90	0.35	0.72%	48.81	49.21	48.25	70,717
Nov 07 2024	48.55	-1.68	-3.34%	48.42	49.49	47.725	121,754
Nov 06 2024	50.23	6.30	14.34%	47.99	50.6299	47.99	207,319
Nov 05 2024	43.93	0.95	2.21%	42.82	44.02	42.82	61,451
Nov 04 2024	42.98	-0.13	-0.30%	42.83	43.295	42.18	54,621
Nov 01 2024	43.11	0.15	0.35%	43.29	43.59	42.65	40,177
Oct 31 2024	42.96	-0.66	-1.51%	43.045	43.68	42.88	49,540
Oct 30 2024	43.62	0.51	1.18%	42.99	44.23	42.99	60,790
Oct 29 2024	43.11	-0.38	-0.87%	43.37	43.58	43.05	62,051
Oct 28 2024	43.49	1.37	3.25%	42.89	43.80	42.48	119,095
Oct 25 2024	42.12	-0.42	-0.99%	42.91	43.00	41.91	43,969
Oct 24 2024	42.54	-0.07	-0.16%	42.76	42.76	41.985	76,164
Oct 23 2024	42.61	-0.26	-0.61%	42.52	43.155	42.05	38,429
Oct 22 2024	42.87	0.34	0.80%	42.985	43.05	42.43	25,380
Oct 21 2024	42.53	-1.38	-3.14%	44.08	44.09	42.39	34,921
Oct 18 2024	43.91	-0.96	-2.14%	44.90	44.90	43.91	28,593
Oct 17 2024	44.87	-0.03	-0.07%	44.68	44.97	44.33	37,681
Oct 16 2024	44.90	0.72	1.63%	44.75	45.46	44.39	29,283
Oct 15 2024	44.18	0.76	1.75%	43.64	45.2273	43.64	32,196
Oct 14 2024	43.42	0.37	0.86%	43.30	43.59	42.65	26,537

First Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions