THFF - First Financial Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201747.0047.2546.5046.8046.8014,900
Nov 21, 201746.7047.2046.3947.0547.0514,900
Nov 20, 201746.2046.7546.2046.7546.7516,300
Nov 17, 201745.8046.5545.6146.3546.3514,700
Nov 16, 201746.5047.0045.8346.1546.1521,900
Nov 16, 20171.5 Dividend
Nov 15, 201746.9047.7546.8547.5546.0536,500
Nov 14, 201746.4047.4146.4047.3045.8116,100
Nov 13, 201746.0047.1545.9846.9045.4214,800
Nov 10, 201746.0546.9546.0046.1544.6912,300
Nov 09, 201746.0546.7545.5046.2044.7420,500
Nov 08, 201746.0046.3545.7546.0544.6014,200
Nov 07, 201747.6547.6546.2546.3044.8420,400
Nov 06, 201747.5048.2047.5047.7546.2410,800
Nov 03, 201748.6548.6547.6047.6546.1516,800
Nov 02, 201748.0048.9047.5048.7047.1620,900
Nov 01, 201748.1548.1547.0047.6546.1519,300
Oct 31, 201747.9048.1047.5047.5046.0025,700
Oct 30, 201748.9049.0047.2547.5546.0519,400
Oct 27, 201748.5049.3548.2549.0047.4517,500
Oct 26, 201748.3548.9047.8548.7047.1611,900
Oct 25, 201748.5048.5047.7048.3546.8211,800
Oct 24, 201749.2549.2548.1548.2046.6828,000
Oct 23, 201749.1050.2048.3048.4546.9213,500
Oct 20, 201748.4548.5547.7548.1046.5842,500
Oct 19, 201747.6548.1947.6548.0046.4911,500
Oct 18, 201748.1048.4047.8048.0546.5317,500
Oct 17, 201748.4848.7047.9548.0546.536,600
Oct 16, 201748.6549.9548.4548.8547.3113,300
Oct 13, 201748.2549.2048.1048.4046.8714,600
Oct 12, 201747.8048.9547.8048.5046.9713,500
Oct 11, 201748.5048.9048.1048.5046.9720,000
Oct 10, 201748.5048.5048.1048.3046.7817,800
Oct 09, 201748.1548.2547.7548.1046.589,100
Oct 06, 201747.9048.4047.6048.3046.7819,200
Oct 05, 201747.3548.0547.3547.7046.2025,400
Oct 04, 201748.2548.2547.2547.4545.9515,800
Oct 03, 201748.5048.5547.5348.4046.8718,100
Oct 02, 201747.9048.4047.1048.4046.8717,900
Sep 29, 201746.5848.2046.5847.6046.1017,700
Sep 28, 201747.0048.3047.0048.0046.4913,700
Sep 27, 201747.2048.4045.4047.9546.4441,300
Sep 26, 201745.8547.2545.8546.8545.3727,600
Sep 25, 201744.1045.8044.1045.6044.167,100
Sep 22, 201744.7045.6044.5045.4544.0226,100
Sep 21, 201744.9046.3044.7845.1043.6816,400
Sep 20, 201744.6545.8044.5445.3543.9215,300
Sep 19, 201743.8844.8043.8844.3542.959,500
Sep 18, 201743.4044.6043.3344.4043.0012,800
Sep 15, 201743.3043.6543.0043.5042.1358,000
Sep 14, 201743.5544.4542.5543.2041.8413,400
Sep 13, 201744.5045.0043.7543.8542.4721,200
Sep 12, 201744.0544.3043.6043.8042.428,800
Sep 11, 201742.9545.0042.9543.3541.989,600
Sep 08, 201741.8543.2039.5542.6541.3018,600
Sep 07, 201742.4542.5041.7041.8540.539,300
Sep 06, 201742.6043.1042.5042.5541.2113,500
Sep 05, 201743.4043.4042.3042.4041.0614,700
Sep 01, 201743.5044.4543.2043.6542.276,500
Aug 31, 201743.4044.3543.2043.4042.0318,100
Aug 30, 201744.2044.2042.9543.1041.7414,800
Aug 29, 201743.1543.6543.1543.3041.938,200
Aug 28, 201744.0045.2043.3543.5542.1817,100
Aug 25, 201743.0544.5043.0544.0542.6629,900
Aug 24, 201743.4043.4042.5042.8041.4530,800
Aug 23, 201743.3543.5543.0543.0541.6924,200
Aug 22, 201743.6043.8543.5043.6042.2211,600
Aug 21, 201742.7543.6342.7543.3041.9310,700
Aug 18, 201743.2544.2043.2543.6042.2223,200
Aug 17, 201743.8544.4543.5543.5542.1829,100
Aug 16, 201744.5545.0044.0044.2042.8118,400
Aug 15, 201745.6045.6043.9544.3042.9018,300
Aug 14, 201744.1045.4044.1045.2543.8213,400
Aug 11, 201744.7044.7043.5543.7042.3217,000
Aug 10, 201744.6045.0044.2544.3042.9032,700
Aug 09, 201745.5046.0044.7545.0543.6320,100
Aug 08, 201745.7046.7545.5545.6544.2114,100
Aug 07, 201746.0546.0545.5545.5544.1113,000
Aug 04, 201746.0046.2545.8045.8544.4012,000
Aug 03, 201745.7546.4045.5545.5544.1117,500
Aug 02, 201746.1547.0845.5045.6544.2121,600
Aug 01, 201746.2546.6545.7546.3544.8919,100
Jul 31, 201745.5046.8045.2046.0544.6031,500
Jul 28, 201745.7545.9045.4045.5544.1113,600
Jul 27, 201746.5047.4845.6545.8044.3613,700
Jul 26, 201747.6547.6546.2546.3044.8420,200
Jul 25, 201747.4548.6747.3547.6046.1014,300
Jul 24, 201747.2047.2046.4047.0545.5721,000
Jul 21, 201747.7547.7546.9546.9545.4733,000
Jul 20, 201747.5047.9347.2547.6046.109,800
Jul 19, 201747.7048.2547.2547.6046.1011,700
Jul 18, 201747.3548.1547.3547.7546.2416,000
Jul 17, 201747.3547.8547.3547.6546.1517,100
Jul 14, 201747.0047.9547.0047.7046.2018,700
Jul 13, 201747.9047.9047.1047.4045.9020,300
Jul 12, 201747.4548.0547.3048.0546.5314,400
Jul 11, 201747.5047.5046.8547.4545.9515,100
Jul 10, 201747.8048.1047.5047.5046.007,600
Jul 07, 201748.2048.2047.5048.2046.6821,100
Jul 06, 201747.7548.0547.2047.7046.2014,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...