-
5 DAY PERFORMANCE
-1.80% -
1 MONTH PERFORMANCE
+9.42% -
3 MONTH PERFORMANCE
+15.76% -
6 MONTH PERFORMANCE
+26.14% -
YEAR-TO-DATE PERFORMANCE
+14.18% -
1 YEAR PERFORMANCE
+31.72%
First Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $43.30 | $43.42 (0.28%) | $43.59 | $42.85 | 26,537 | $512.96 M |
| 10/11/2024 | $41.88 | $43.05 (2.79%) | $43.19 | $41.88 | 34,000 | $508.59 M |
| 10/10/2024 | $41.43 | $41.73 (0.72%) | $41.85 | $40.98 | 21,000 | $493.00 M |
| 10/09/2024 | $41.61 | $41.86 (0.6%) | $42.17 | $41.57 | 24,636 | $494.53 M |
| 10/08/2024 | $41.91 | $41.51 (-0.95%) | $42.21 | $41.41 | 18,724 | $490.40 M |
| 10/07/2024 | $41.56 | $41.74 (0.43%) | $41.93 | $41.23 | 27,330 | $493.12 M |
| 10/04/2024 | $41.84 | $41.68 (-0.38%) | $42.21 | $41.57 | 24,100 | $492.41 M |
| 10/03/2024 | $41.23 | $41.17 (-0.15%) | $41.57 | $40.57 | 25,900 | $486.38 M |
| 10/02/2024 | $41.74 | $41.53 (-0.5%) | $42.36 | $41.43 | 32,800 | $490.64 M |
| 10/01/2024 | $43.14 | $42.05 (-2.53%) | $43.35 | $41.79 | 39,116 | $496.78 M |
| 09/30/2024 | $43.15 | $43.85 (1.62%) | $44.40 | $43.12 | 31,000 | $518.04 M |
| 09/27/2024 | $43.70 | $43.16 (-1.24%) | $43.92 | $43.05 | 33,200 | $509.89 M |
| 09/26/2024 | $43.52 | $43.30 (-0.51%) | $44.06 | $42.63 | 33,000 | $511.55 M |
| 09/25/2024 | $43.93 | $43.08 (-1.93%) | $43.93 | $43.05 | 32,100 | $508.95 M |
| 09/24/2024 | $44.67 | $43.84 (-1.86%) | $44.71 | $43.63 | 31,311 | $517.93 M |
| 09/23/2024 | $44.30 | $44.41 (0.25%) | $44.67 | $44.07 | 35,126 | $524.66 M |
| 09/20/2024 | $46.07 | $44.18 (-4.1%) | $46.07 | $44.00 | 164,922 | $521.94 M |
| 09/19/2024 | $46.38 | $46.46 (0.17%) | $46.54 | $45.54 | 42,924 | $548.88 M |
| 09/18/2024 | $44.52 | $45.40 (1.98%) | $46.88 | $44.29 | 51,608 | $536.36 M |
| 09/17/2024 | $44.89 | $44.86 (-0.07%) | $45.52 | $44.60 | 35,747 | $529.98 M |
| 09/16/2024 | $43.75 | $44.45 (1.6%) | $44.55 | $43.42 | 28,200 | $525.13 M |
| 09/13/2024 | $43.07 | $43.71 (1.49%) | $43.83 | $43.07 | 26,147 | $516.39 M |
| 09/12/2024 | $42.72 | $42.62 (-0.23%) | $42.78 | $42.19 | 22,445 | $503.51 M |
| 09/11/2024 | $42.47 | $42.39 (-0.19%) | $42.61 | $41.36 | 30,400 | $500.80 M |
| 09/10/2024 | $42.38 | $42.81 (1.01%) | $43.06 | $41.93 | 28,439 | $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 |