-
5 DAY PERFORMANCE
+1.37% -
1 MONTH PERFORMANCE
+5.72% -
3 MONTH PERFORMANCE
+21.13% -
6 MONTH PERFORMANCE
+12.81% -
YEAR-TO-DATE PERFORMANCE
-0.35% -
1 YEAR PERFORMANCE
+18.49%
First Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $42.38 | $42.81 (1.01%) | $43.06 | $41.93 | 28,414 | $505.76 M |
| 09/09/2024 | $42.37 | $42.37 (0%) | $43.04 | $41.91 | 30,100 | $500.56 M |
| 09/06/2024 | $43.30 | $42.30 (-2.31%) | $43.30 | $42.10 | 34,300 | $499.73 M |
| 09/05/2024 | $43.94 | $43.12 (-1.87%) | $44.14 | $43.02 | 20,300 | $509.42 M |
| 09/04/2024 | $44.12 | $43.71 (-0.93%) | $44.26 | $43.58 | 21,024 | $516.39 M |
| 09/03/2024 | $44.43 | $44.33 (-0.23%) | $44.75 | $44.19 | 34,649 | $523.71 M |
| 08/30/2024 | $44.92 | $44.70 (-0.49%) | $45.00 | $44.13 | 31,507 | $528.09 M |
| 08/29/2024 | $44.78 | $44.55 (-0.51%) | $45.04 | $44.16 | 27,745 | $526.31 M |
| 08/28/2024 | $44.03 | $44.31 (0.64%) | $44.62 | $43.93 | 35,100 | $523.48 M |
| 08/27/2024 | $44.42 | $44.15 (-0.61%) | $44.55 | $43.97 | 30,700 | $521.59 M |
| 08/26/2024 | $45.15 | $44.69 (-1.02%) | $45.36 | $44.46 | 49,009 | $527.97 M |
| 08/23/2024 | $42.28 | $44.77 (5.89%) | $45.35 | $42.28 | 43,706 | $528.91 M |
| 08/22/2024 | $42.34 | $41.96 (-0.9%) | $42.36 | $41.77 | 25,800 | $495.72 M |
| 08/21/2024 | $42.28 | $41.94 (-0.8%) | $42.28 | $41.53 | 39,348 | $495.48 M |
| 08/20/2024 | $42.65 | $42.19 (-1.08%) | $42.65 | $41.99 | 26,700 | $498.43 M |
| 08/19/2024 | $42.60 | $42.78 (0.42%) | $43.11 | $42.36 | 29,010 | $505.40 M |
| 08/16/2024 | $41.61 | $42.44 (1.99%) | $42.61 | $41.61 | 76,604 | $501.39 M |
| 08/15/2024 | $41.68 | $41.81 (0.31%) | $42.45 | $41.36 | 24,100 | $493.94 M |
| 08/14/2024 | $41.54 | $40.59 (-2.29%) | $41.54 | $40.27 | 23,900 | $479.53 M |
| 08/13/2024 | $41.11 | $41.36 (0.61%) | $42.35 | $40.30 | 39,144 | $488.63 M |
| 08/12/2024 | $40.82 | $40.67 (-0.37%) | $40.88 | $40.16 | 36,400 | $480.48 M |
| 08/09/2024 | $40.77 | $40.56 (-0.52%) | $40.92 | $39.89 | 32,308 | $479.18 M |
| 08/08/2024 | $40.96 | $40.84 (-0.29%) | $40.96 | $40.33 | 22,800 | $482.48 M |
| 08/07/2024 | $41.09 | $40.35 (-1.8%) | $41.09 | $40.04 | 31,617 | $476.69 M |
| 08/06/2024 | $40.30 | $40.46 (0.4%) | $40.85 | $39.98 | 35,709 | $477.99 M |
| 08/05/2024 | $39.85 | $40.19 (0.85%) | $40.68 | $38.87 | 50,249 | $474.80 M |
| 08/02/2024 | $41.41 | $41.75 (0.82%) | $42.12 | $40.94 | 58,200 | $493.23 M |
| 08/01/2024 | $45.46 | $43.27 (-4.82%) | $45.59 | $43.03 | 83,100 | $511.19 M |
| 07/31/2024 | $45.58 | $44.96 (-1.36%) | $46.09 | $44.50 | 63,119 | $531.16 M |
| 07/30/2024 | $45.27 | $45.40 (0.29%) | $45.70 | $45.07 | 37,800 | $536.36 M |
| 07/29/2024 | $46.23 | $44.91 (-2.86%) | $46.23 | $44.74 | 39,212 | $530.57 M |
| 07/26/2024 | $46.73 | $46.30 (-0.92%) | $46.73 | $45.21 | 70,400 | $546.99 M |
| 07/25/2024 | $44.64 | $46.14 (3.36%) | $47.00 | $44.64 | 62,600 | $545.10 M |
| 07/24/2024 | $45.04 | $44.25 (-1.75%) | $46.27 | $44.13 | 57,349 | $522.77 M |
| 07/23/2024 | $43.90 | $45.61 (3.9%) | $45.74 | $43.37 | 48,502 | $538.84 M |
| 07/22/2024 | $43.42 | $44.22 (1.84%) | $44.79 | $42.96 | 49,342 | $522.42 M |
| 07/19/2024 | $43.60 | $43.51 (-0.21%) | $44.32 | $43.16 | 37,482 | $513.55 M |
| 07/18/2024 | $44.61 | $43.60 (-2.26%) | $45.39 | $43.42 | 45,641 | $514.61 M |
| 07/17/2024 | $43.88 | $45.09 (2.76%) | $45.33 | $43.88 | 67,142 | $532.20 M |
| 07/16/2024 | $42.36 | $44.82 (5.81%) | $44.94 | $42.36 | 94,144 | $529.01 M |
| 07/15/2024 | $41.16 | $42.19 (2.5%) | $42.41 | $40.83 | 83,840 | $497.97 M |
| 07/12/2024 | $40.20 | $40.66 (1.14%) | $40.71 | $39.86 | 77,587 | $479.91 M |
| 07/11/2024 | $38.85 | $39.65 (2.06%) | $40.08 | $38.60 | 61,452 | $467.99 M |
| 07/10/2024 | $36.99 | $38.08 (2.95%) | $38.09 | $36.97 | 44,111 | $449.46 M |
| 07/09/2024 | $36.37 | $36.87 (1.37%) | $36.90 | $36.00 | 39,935 | $435.18 M |
| 07/08/2024 | $36.02 | $36.27 (0.69%) | $36.40 | $35.74 | 40,255 | $428.09 M |
| 07/05/2024 | $36.40 | $35.62 (-2.14%) | $36.87 | $35.62 | 42,357 | $420.42 M |
| 07/03/2024 | $37.19 | $36.52 (-1.8%) | $37.19 | $36.44 | 25,816 | $431.05 M |
| 07/02/2024 | $36.58 | $37.06 (1.31%) | $37.08 | $36.49 | 42,517 | $437.42 M |
| 07/01/2024 | $36.55 | $36.35 (-0.55%) | $36.55 | $36.03 | 46,151 | $429.04 M |
| 06/28/2024 | $36.05 | $36.88 (2.3%) | $37.45 | $36.05 | 196,706 | $435.29 M |
| 06/27/2024 | $35.86 | $35.79 (-0.2%) | $35.94 | $35.51 | 24,687 | $422.43 M |
| 06/26/2024 | $34.85 | $35.63 (2.24%) | $35.77 | $34.83 | 43,743 | $420.54 M |
| 06/25/2024 | $35.48 | $35.15 (-0.93%) | $35.49 | $35.14 | 26,768 | $414.88 M |
| 06/24/2024 | $35.15 | $35.34 (0.54%) | $35.90 | $34.87 | 46,320 | $417.12 M |
| 06/21/2024 | $35.52 | $34.84 (-1.91%) | $35.62 | $34.60 | 133,658 | $411.22 M |
| 06/20/2024 | $35.39 | $35.35 (-0.11%) | $35.66 | $35.27 | 29,647 | $417.24 M |
| 06/18/2024 | $35.47 | $35.62 (0.42%) | $35.86 | $34.87 | 32,927 | $420.42 M |
| 06/17/2024 | $34.96 | $35.54 (1.66%) | $35.64 | $34.84 | 37,291 | $419.48 M |
| 06/14/2024 | $35.46 | $35.14 (-0.9%) | $35.76 | $35.01 | 27,986 | $414.76 M |
| 06/13/2024 | $36.11 | $35.64 (-1.3%) | $36.39 | $35.45 | 28,128 | $420.66 M |
| 06/12/2024 | $36.14 | $36.26 (0.33%) | $36.98 | $35.85 | 47,346 | $427.98 M |
| 06/11/2024 | $35.32 | $35.40 (0.23%) | $35.47 | $34.90 | 33,440 | $417.83 M |