First Financial Corporation - Common Stock (THFF)

Historical Prices For First Financial Corporation - Common Stock (THFF)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	43.91	44.84	43.77	44.31	65,790	44.31
4/16/2025	43.93	44.07	43.56	43.90	67,948	43.90
4/15/2025	43.85	44.88	42.79	44.11	73,100	44.11
4/14/2025	43.16	43.46	42.22	43.06	62,414	43.06
4/11/2025	42.66	44.22	42.05	42.72	66,616	42.72
4/10/2025	44.40	44.40	42.48	43.17	69,359	43.17
4/09/2025	42.81	46.55	42.05	45.21	126,862	45.21
4/08/2025	45.30	45.47	42.91	43.40	68,885	43.40
4/07/2025	42.36	45.51	42.24	43.92	118,212	43.92
4/04/2025	43.38	44.32	42.45	43.64	51,512	43.64
4/03/2025	46.78	46.98	45.02	45.06	82,177	45.06
4/02/2025	47.74	48.88	46.88	48.85	61,694	48.85
4/01/2025	48.49	48.67	47.62	48.64	65,440	48.64
3/31/2025	48.63	49.28	48.05	48.98	74,699	48.98
3/28/2025	50.18	50.18	48.87	49.09	34,852	49.09
3/27/2025	50.13	50.39	49.78	50.15	40,575	50.15
3/26/2025	50.27	50.60	49.69	49.95	53,661	49.95
3/25/2025	50.67	50.78	49.93	50.06	56,547	50.06
3/24/2025	49.85	50.77	49.40	50.72	72,538	50.72
3/21/2025	49.55	50.48	48.57	49.35	827,199	49.35
3/20/2025	50.12	51.12	50.03	50.05	59,371	50.05
3/19/2025	50.02	51.17	49.57	50.64	60,815	50.64
3/18/2025	49.68	50.24	49.52	49.82	57,676	49.82
3/17/2025	49.84	50.86	49.31	49.66	53,614	49.66
3/14/2025	48.89	50.21	48.64	49.84	48,165	49.84
3/13/2025	49.31	49.57	48.57	48.60	48,617	48.60
3/12/2025	49.78	49.88	48.45	49.08	62,395	49.08
3/11/2025	48.75	49.19	48.00	48.30	78,243	48.30
3/10/2025	48.61	49.72	48.12	48.69	115,909	48.69
3/07/2025	49.54	49.78	48.59	49.15	46,471	49.15
3/06/2025	49.29	49.64	48.43	49.42	43,693	49.42
3/05/2025	50.50	51.01	49.43	49.69	97,152	49.69
3/04/2025	51.70	51.70	49.87	50.36	55,089	50.36
3/03/2025	51.97	52.46	51.75	52.25	75,617	52.25
2/28/2025	51.49	52.00	50.97	51.71	76,080	51.71
2/27/2025	50.90	51.65	50.53	51.20	38,422	51.20
2/26/2025	51.25	51.95	50.33	50.97	45,476	50.97
2/25/2025	51.32	53.50	50.83	51.32	68,122	51.32
2/24/2025	50.96	51.84	50.87	50.92	72,270	50.92
2/21/2025	52.49	52.51	50.12	50.19	64,041	50.19
2/20/2025	51.43	52.42	50.56	51.91	63,723	51.91
2/19/2025	51.54	52.24	51.16	51.66	33,925	51.66
2/18/2025	52.10	52.50	51.02	51.99	73,148	51.99
2/14/2025	52.33	52.63	51.65	51.97	31,367	51.97
2/13/2025	52.51	52.51	51.42	52.12	52,054	52.12
2/12/2025	52.78	52.78	52.02	52.03	42,749	52.03
2/11/2025	51.71	53.60	51.14	53.53	53,787	53.53
2/10/2025	52.51	53.44	51.81	52.03	134,131	52.03
2/07/2025	52.29	52.98	50.55	52.02	93,417	52.02
2/06/2025	52.01	52.42	51.33	52.31	61,358	52.31
2/05/2025	50.58	52.00	50.54	52.00	76,804	52.00
2/04/2025	47.77	50.26	47.65	50.00	52,688	50.00
2/03/2025	47.07	48.20	45.77	48.04	49,141	48.04
1/31/2025	47.85	48.62	47.57	48.19	45,047	48.19
1/30/2025	48.46	49.23	47.60	47.99	28,120	47.99
1/29/2025	47.95	49.16	47.42	48.15	45,346	48.15
1/28/2025	48.98	49.07	47.48	48.09	62,648	48.09
1/27/2025	47.65	49.23	47.20	48.91	61,775	48.91
1/24/2025	47.00	47.71	46.59	47.67	66,792	47.67
1/23/2025	46.57	47.55	46.55	47.11	50,162	47.11
1/22/2025	47.33	47.33	46.45	46.91	47,869	46.91
1/21/2025	46.90	47.81	46.65	47.54	54,838	47.54