5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
-8.69%
3 MONTH PERFORMANCE
+2.54%
6 MONTH PERFORMANCE
+7.37%
YEAR-TO-DATE PERFORMANCE
-1.93%
1 YEAR PERFORMANCE
+11.22%
First Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $44.28 | $45.34 (2.39%) | $45.38 | $44.28 | 54,428 | $535.37 M |
| 01/13/2025 | $43.28 | $44.09 (1.87%) | $44.09 | $43.28 | 39,400 | $520.61 M |
| 01/10/2025 | $44.09 | $43.45 (-1.45%) | $44.09 | $42.65 | 49,104 | $513.06 M |
| 01/08/2025 | $44.47 | $44.71 (0.54%) | $44.96 | $44.16 | 28,400 | $527.94 M |
| 01/07/2025 | $45.14 | $44.73 (-0.91%) | $45.32 | $44.13 | 42,842 | $528.17 M |
| 01/06/2025 | $45.43 | $44.95 (-1.06%) | $45.87 | $44.93 | 32,900 | $530.77 M |
| 01/03/2025 | $45.62 | $45.46 (-0.35%) | $45.62 | $44.00 | 33,123 | $536.79 M |
| 01/02/2025 | $46.70 | $45.83 (-1.86%) | $47.06 | $45.37 | 39,100 | $541.16 M |
| 12/31/2024 | $46.48 | $46.19 (-0.62%) | $46.77 | $45.91 | 37,729 | $545.41 M |
| 12/30/2024 | $46.28 | $46.32 (0.09%) | $46.79 | $45.97 | 43,306 | $546.95 M |
| 12/27/2024 | $47.34 | $46.58 (-1.61%) | $47.34 | $46.02 | 24,700 | $550.02 M |
| 12/26/2024 | $46.86 | $47.38 (1.11%) | $47.52 | $46.68 | 21,000 | $559.46 M |
| 12/24/2024 | $47.02 | $47.10 (0.17%) | $47.16 | $46.51 | 12,200 | $556.16 M |
| 12/23/2024 | $46.34 | $46.85 (1.1%) | $46.93 | $46.33 | 38,300 | $553.20 M |
| 12/20/2024 | $45.33 | $46.61 (2.82%) | $46.83 | $45.33 | 88,545 | $550.37 M |
| 12/19/2024 | $47.28 | $45.98 (-2.75%) | $47.49 | $45.67 | 70,946 | $542.93 M |
| 12/18/2024 | $48.78 | $46.00 (-5.7%) | $49.06 | $45.58 | 106,641 | $543.17 M |
| 12/17/2024 | $49.67 | $48.62 (-2.11%) | $50.11 | $48.45 | 73,900 | $574.10 M |
| 12/16/2024 | $49.64 | $50.05 (0.83%) | $50.16 | $49.08 | 27,313 | $590.99 M |
| 12/13/2024 | $49.72 | $49.61 (-0.22%) | $49.96 | $49.09 | 48,100 | $585.79 M |
| 12/12/2024 | $50.45 | $49.81 (-1.27%) | $50.75 | $49.69 | 39,632 | $588.16 M |
| 12/11/2024 | $50.86 | $50.61 (-0.49%) | $51.13 | $50.10 | 80,900 | $597.60 M |
| 12/10/2024 | $49.55 | $50.26 (1.43%) | $51.16 | $49.21 | 57,200 | $593.47 M |
| 12/09/2024 | $49.38 | $49.31 (-0.14%) | $49.91 | $49.31 | 42,847 | $582.25 M |
| 12/06/2024 | $49.88 | $49.40 (-0.96%) | $49.88 | $48.98 | 29,900 | $583.32 M |
| 12/05/2024 | $49.80 | $49.67 (-0.26%) | $50.16 | $49.30 | 49,600 | $586.50 M |
| 12/04/2024 | $48.93 | $49.84 (1.86%) | $49.84 | $48.52 | 47,300 | $588.51 M |
| 12/03/2024 | $49.29 | $48.80 (-0.99%) | $50.22 | $48.72 | 40,646 | $576.23 M |
| 12/02/2024 | $49.21 | $49.25 (0.08%) | $49.67 | $48.33 | 47,918 | $581.54 M |
| 11/29/2024 | $49.36 | $48.84 (-1.05%) | $49.36 | $48.53 | 30,700 | $576.70 M |
| 11/27/2024 | $50.07 | $49.11 (-1.92%) | $50.07 | $49.05 | 34,208 | $579.89 M |
| 11/26/2024 | $49.86 | $49.56 (-0.6%) | $49.96 | $49.19 | 40,100 | $585.20 M |
| 11/25/2024 | $50.45 | $50.24 (-0.42%) | $51.87 | $50.24 | 52,500 | $593.23 M |
| 11/22/2024 | $49.36 | $49.83 (0.95%) | $50.17 | $49.36 | 40,818 | $588.39 M |
| 11/21/2024 | $48.41 | $48.92 (1.05%) | $49.58 | $48.11 | 33,100 | $577.65 M |
| 11/20/2024 | $48.12 | $48.19 (0.15%) | $48.24 | $47.37 | 35,500 | $569.03 M |
| 11/19/2024 | $47.80 | $48.39 (1.23%) | $48.48 | $47.73 | 30,100 | $571.39 M |
| 11/18/2024 | $49.08 | $48.50 (-1.18%) | $49.31 | $48.47 | 29,728 | $572.69 M |
| 11/15/2024 | $49.98 | $49.13 (-1.7%) | $50.25 | $48.87 | 45,302 | $580.13 M |
| 11/14/2024 | $49.37 | $49.75 (0.77%) | $49.79 | $49.10 | 63,038 | $587.45 M |
| 11/13/2024 | $50.36 | $49.48 (-1.75%) | $50.37 | $49.25 | 77,829 | $584.26 M |
| 11/12/2024 | $49.96 | $49.88 (-0.16%) | $50.50 | $49.69 | 106,100 | $588.98 M |
| 11/11/2024 | $49.62 | $50.03 (0.83%) | $50.50 | $49.39 | 63,200 | $590.75 M |
| 11/08/2024 | $48.81 | $48.90 (0.18%) | $49.21 | $48.25 | 70,900 | $577.41 M |
| 11/07/2024 | $49.41 | $48.55 (-1.74%) | $49.49 | $47.73 | 123,000 | $573.28 M |
| 11/06/2024 | $47.43 | $50.23 (5.9%) | $50.63 | $46.14 | 209,300 | $593.12 M |
| 11/05/2024 | $42.82 | $43.93 (2.59%) | $44.02 | $42.82 | 61,639 | $518.73 M |
| 11/04/2024 | $42.83 | $42.98 (0.35%) | $43.30 | $42.18 | 55,200 | $507.51 M |
| 11/01/2024 | $42.83 | $43.11 (0.65%) | $43.59 | $42.65 | 40,800 | $509.04 M |
| 10/31/2024 | $43.53 | $42.96 (-1.31%) | $43.99 | $42.88 | 50,944 | $507.27 M |
| 10/30/2024 | $42.99 | $43.62 (1.47%) | $44.23 | $42.99 | 61,616 | $515.06 M |
| 10/29/2024 | $43.37 | $43.11 (-0.6%) | $43.58 | $43.05 | 62,809 | $509.04 M |
| 10/28/2024 | $42.59 | $43.49 (2.11%) | $43.80 | $42.48 | 120,600 | $513.53 M |
| 10/25/2024 | $42.91 | $42.12 (-1.84%) | $43.00 | $41.91 | 44,000 | $497.35 M |
| 10/24/2024 | $42.86 | $42.54 (-0.75%) | $43.17 | $41.99 | 77,200 | $502.31 M |
| 10/23/2024 | $42.52 | $42.61 (0.21%) | $43.16 | $42.05 | 38,700 | $503.14 M |
| 10/22/2024 | $42.50 | $42.87 (0.87%) | $43.05 | $42.43 | 26,473 | $506.21 M |
| 10/21/2024 | $43.88 | $42.53 (-3.08%) | $43.88 | $42.39 | 34,921 | $502.19 M |
| 10/18/2024 | $44.90 | $43.91 (-2.2%) | $44.90 | $43.91 | 28,600 | $518.75 M |
| 10/17/2024 | $44.68 | $44.87 (0.43%) | $44.97 | $44.33 | 37,700 | $530.09 M |
| 10/16/2024 | $44.75 | $44.90 (0.34%) | $45.46 | $44.39 | 29,300 | $530.45 M |
| 10/15/2024 | $43.64 | $44.18 (1.24%) | $45.23 | $43.64 | 32,200 | $521.94 M |