Skip to main content
THFF logo

First Financial Corporation

THFFNASDAQFinancialsBanks - Regional

$73.74Today:- (-)1Y +42.66%

As of Oct 15, 2026 close

Market cap
$876.92M
P/E (TTM)
10.35
Forward P/E
7.55
Dividend yield
3.04%
52-week range
$51.21$84.17
Volume (live)
-
Avg. volume (3M)
123.58K

First Financial (THFF) Historical Stock Prices

Analyze First Financial (THFF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Financial (THFF) Interactive Price Chart

Interactive historical price chart showing First Financial stock price movements and trends across multiple time periods.

Loading chart...

THFF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
THFF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202673.4374.3673.2073.7473.74126.64K
Oct 14, 202672.5573.3972.0573.0173.01144.95K
Oct 13, 202674.1574.6372.8473.3873.38169.83K
Oct 12, 202673.6274.2172.9773.6373.63114.26K
Oct 9, 202674.1874.1872.7072.7972.7991.94K
Oct 8, 202673.3074.4573.0373.9173.9191.66K
Oct 7, 202673.3873.8973.0373.4273.42128.90K
Oct 6, 202675.0775.4874.2174.3974.3991.73K
Oct 5, 202674.9475.0674.2274.7174.7189.42K
Oct 2, 202674.8675.4074.1374.9974.9979.69K
Oct 1, 202673.0374.1071.6773.9973.9988.33K
Sep 30, 202674.5774.6873.3973.9073.3498.09K
Sep 29, 202675.0075.6073.9674.2673.70142.75K
Sep 28, 202675.0775.4274.8074.9474.3795.53K
Sep 25, 202675.3776.0575.1275.5674.99101.09K
Sep 24, 202674.8875.3074.2975.2274.65149.75K
Sep 23, 202675.3475.5374.3474.5073.94108.12K
Sep 22, 202676.5976.8075.2675.7275.15100.68K
Sep 21, 202676.5777.9175.7375.9475.3693.76K
Sep 18, 202676.0876.6074.5976.5575.97381.04K
Sep 17, 202677.6577.6576.5077.0976.5195.17K
Sep 16, 202677.8078.1875.4076.8776.29149.85K
Sep 15, 202677.6878.4777.6178.1077.51111.50K
Sep 14, 202677.7678.6177.0778.2077.6197.75K
Sep 11, 202678.5879.0977.4577.8477.25107.66K
Sep 10, 202676.8877.8974.7977.8077.21136.46K
Sep 9, 202677.2578.3176.5477.2576.66184.99K
Sep 8, 202678.9478.9477.5377.8877.29113.83K
Sep 4, 202678.3579.7078.3579.3478.74102.16K
Sep 3, 202679.3679.8978.4278.7078.10119.74K
Sep 2, 202677.8679.5377.3678.7778.17127.61K
Sep 1, 202677.8779.0677.1477.4676.8795.64K
Aug 31, 202679.2879.9878.0078.2877.69103.92K
Aug 28, 202680.1480.8579.0379.2478.6474.13K
Aug 27, 202678.7079.9778.0479.5078.9088.31K
Aug 26, 202679.5779.9178.9179.0778.4778.89K
Aug 25, 202680.2080.7179.1179.2478.6481.39K
Aug 24, 202679.4480.4079.0579.6179.0166.60K
Aug 21, 202679.4579.8978.2379.0578.45131.13K
Aug 20, 202678.6879.6177.9179.0778.4776.88K
Aug 19, 202681.9382.3978.6178.8278.22103.42K
Aug 18, 202681.8182.2580.8981.7281.1091.76K
Aug 17, 202682.0584.1781.4581.6180.9999.02K
Aug 14, 202682.0282.7781.7582.0681.4490.08K
Aug 13, 202681.6782.6381.5481.9681.3488.92K
Aug 12, 202681.5582.4481.3081.5480.9264.70K
Aug 11, 202681.1581.9880.2881.3480.7260.32K
Aug 10, 202680.9082.1680.3680.9380.3288.06K
Aug 7, 202681.8782.1779.7281.4980.87131.52K
Aug 6, 202682.9083.8382.2882.4681.84104.46K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.