Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Financial Corporation (THFF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
44.98+0.56 (+1.26%)
At close: 04:00PM EST
44.98 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202344.4545.0444.3544.9844.9836,216
Feb 01, 202344.5644.9344.3744.4244.4253,700
Jan 31, 202343.7044.9243.2544.9244.9266,100
Jan 30, 202343.5543.7843.3543.4843.4827,600
Jan 27, 202343.2943.8443.0843.5643.5639,500
Jan 26, 202343.3543.4042.8943.1943.1956,200
Jan 25, 202344.0244.0243.0743.1943.1939,700
Jan 24, 202344.3344.4244.0444.1344.1347,500
Jan 23, 202344.5744.6444.2444.2844.2835,100
Jan 20, 202344.9545.2244.3744.6544.6567,400
Jan 19, 202344.5444.8844.3344.7344.7335,800
Jan 18, 202345.5845.5844.6644.6944.6935,400
Jan 17, 202345.9745.9745.4145.5945.5938,300
Jan 13, 202345.6346.1545.3646.0346.0327,100
Jan 12, 202345.4746.0045.4545.8345.8329,300
Jan 11, 202345.9846.0945.2645.3045.3031,200
Jan 10, 202345.5445.9045.4245.8345.8346,500
Jan 09, 202345.7545.7545.1245.4245.4237,300
Jan 06, 202345.2745.6545.2745.6545.6536,200
Jan 05, 202345.1245.1244.0744.8944.8951,900
Jan 04, 202346.1246.2745.6045.8245.8242,900
Jan 03, 202346.2146.4345.5745.9945.9958,300
Dec 30, 202246.0246.2445.8146.0846.0834,000
Dec 29, 202246.0546.1945.3046.0646.0640,200
Dec 28, 202246.2846.5645.9945.9945.9949,900
Dec 27, 202246.5546.5746.1046.1146.1131,400
Dec 23, 202246.3146.6446.2646.3846.3815,400
Dec 22, 202245.7946.2045.4546.1446.1468,800
Dec 21, 202245.1946.2145.0045.8745.87106,000
Dec 20, 202245.4445.7344.9445.0245.0280,000
Dec 19, 202245.4046.0945.1345.4945.4964,400
Dec 16, 202245.2145.7245.1445.5345.53119,600
Dec 15, 202245.7345.8344.5345.3545.3573,400
Dec 14, 202246.2346.5545.8746.0646.0638,200
Dec 13, 202246.6947.0845.8346.3646.3663,600
Dec 12, 202246.3246.5445.9646.1946.1936,300
Dec 09, 202246.3346.6746.1146.3746.3732,000
Dec 08, 202246.7647.0246.1846.3846.3835,200
Dec 07, 202246.9647.3746.6046.7346.7325,600
Dec 06, 202246.7947.2946.7946.9646.9647,000
Dec 05, 202247.6747.6746.4646.9846.9848,700
Dec 02, 202247.8848.1847.6447.9247.9228,500
Dec 01, 202248.1548.4047.3748.3248.3235,200
Nov 30, 202247.8248.3046.7948.0748.0752,700
Nov 29, 202248.0048.2347.8147.9547.9523,600
Nov 28, 202248.8748.9147.8648.0748.0714,800
Nov 25, 202248.4248.9748.4248.7948.797,300
Nov 23, 202248.6748.8846.9548.5848.5818,700
Nov 22, 202249.0249.1848.6248.7748.7727,800
Nov 21, 202248.4248.9248.2848.7948.7921,100
Nov 18, 202248.4748.5048.0448.2948.2935,300
Nov 17, 202247.8448.4447.4248.1448.1433,900
Nov 16, 202248.2948.4347.8548.1748.1725,300
Nov 15, 202248.3948.7948.0648.3548.3531,900
Nov 14, 202248.3748.6447.8848.1348.1356,600
Nov 11, 202249.3149.7348.0648.3748.3735,700
Nov 10, 202248.7849.9048.0149.4849.4846,900
Nov 09, 202248.1348.5047.9848.3348.3331,300
Nov 08, 202248.4448.6648.0048.1248.1229,000
Nov 07, 202248.4248.6748.0248.2348.2345,700
Nov 04, 202247.6248.3947.6248.3448.3425,100
Nov 03, 202247.7448.0147.0847.4647.4619,900
Nov 02, 202248.3048.8147.7947.8747.8753,800
Nov 01, 202248.8548.9546.4748.5348.5355,200
Oct 31, 202248.5948.9748.1048.4948.4975,500
Oct 28, 202248.3448.9048.2248.8848.8841,700
Oct 27, 202247.7548.6647.7548.1148.1157,000
Oct 26, 202248.5148.5147.2347.3947.3944,200
Oct 25, 202247.6448.8547.6448.5448.5456,600
Oct 24, 202247.9948.1147.7747.9347.9336,500
Oct 21, 202247.2947.8347.1347.5547.5550,100
Oct 20, 202247.8247.8246.6047.0547.0525,600
Oct 19, 202247.5748.0147.0747.9947.9934,900
Oct 18, 202248.7648.7647.4447.7147.7128,900
Oct 17, 202248.0948.3947.7648.3648.3637,700
Oct 14, 202248.0948.3047.4447.4947.4935,000
Oct 13, 202245.6748.0045.6747.9347.9338,100
Oct 12, 202245.9646.4945.6446.0446.0431,300
Oct 11, 202245.7946.2245.6646.0046.0020,700
Oct 10, 202245.7346.1645.6445.9045.9019,700
Oct 07, 202246.2046.5945.5445.6445.6429,000
Oct 06, 202246.5646.5646.1646.3546.3520,600
Oct 05, 202246.2646.6646.2346.6546.6527,100
Oct 04, 202245.8646.6545.8646.6346.6331,900
Oct 03, 202245.3845.8445.0645.7145.7126,300
Sep 30, 202245.5445.9445.1545.1945.1938,700
Sep 29, 202245.7045.8545.3645.7245.7228,500
Sep 28, 202245.6746.2445.4045.8545.8530,600
Sep 27, 202246.3646.3645.5045.7645.7646,900
Sep 26, 202246.0946.6745.9846.1746.1740,100
Sep 23, 202246.3846.3845.8046.1146.1143,800
Sep 22, 202247.2647.5346.4546.7046.7024,600
Sep 21, 202247.6647.9547.2247.2647.2635,800
Sep 20, 202247.2747.9547.1847.3947.3934,100
Sep 19, 202246.4247.5946.3847.4747.4742,600
Sep 16, 202245.9646.5045.6946.4646.46154,100
Sep 15, 202245.8246.4745.7246.0046.0048,700
Sep 14, 202245.6745.9145.5045.7545.7540,800
Sep 13, 202246.1246.2245.4545.7745.7766,600
Sep 12, 202246.3646.5046.1746.4046.4025,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement