5 DAY PERFORMANCE
-8.55%
1 MONTH PERFORMANCE
-13.61%
3 MONTH PERFORMANCE
-9.76%
6 MONTH PERFORMANCE
+5.47%
YEAR-TO-DATE PERFORMANCE
-2.68%
1 YEAR PERFORMANCE
+18.29%
First Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $49.78 | $49.08 (-1.41%) | $49.88 | $48.45 | 62,395 | $573.24 M |
| 03/11/2025 | $48.75 | $48.30 (-0.92%) | $49.19 | $48.00 | 78,243 | $570.52 M |
| 03/10/2025 | $48.61 | $48.69 (0.16%) | $49.72 | $48.12 | 115,909 | $575.13 M |
| 03/07/2025 | $49.54 | $49.15 (-0.79%) | $49.78 | $48.60 | 46,500 | $580.56 M |
| 03/06/2025 | $49.29 | $49.42 (0.26%) | $49.64 | $48.43 | 43,700 | $583.55 M |
| 03/05/2025 | $50.50 | $49.69 (-1.6%) | $51.01 | $49.43 | 97,200 | $586.74 M |
| 03/04/2025 | $51.70 | $50.36 (-2.59%) | $51.70 | $49.87 | 55,100 | $594.85 M |
| 03/03/2025 | $51.97 | $52.25 (0.54%) | $52.46 | $51.75 | 75,617 | $617.18 M |
| 02/28/2025 | $51.49 | $51.71 (0.43%) | $52.00 | $50.97 | 76,100 | $610.59 M |
| 02/27/2025 | $50.90 | $51.20 (0.59%) | $51.65 | $50.53 | 38,422 | $604.57 M |
| 02/26/2025 | $51.25 | $50.97 (-0.55%) | $51.95 | $50.33 | 45,500 | $601.85 M |
| 02/25/2025 | $51.32 | $51.32 (0%) | $53.50 | $50.83 | 68,122 | $605.99 M |
| 02/24/2025 | $50.96 | $50.92 (-0.08%) | $51.85 | $50.87 | 72,300 | $601.26 M |
| 02/21/2025 | $52.49 | $50.19 (-4.38%) | $52.51 | $50.12 | 64,041 | $592.64 M |
| 02/20/2025 | $51.43 | $51.91 (0.93%) | $52.42 | $50.56 | 63,723 | $612.95 M |
| 02/19/2025 | $51.54 | $51.66 (0.23%) | $52.24 | $51.16 | 33,925 | $610.00 M |
| 02/18/2025 | $52.10 | $51.99 (-0.21%) | $52.50 | $51.02 | 73,148 | $613.90 M |
| 02/14/2025 | $52.33 | $51.97 (-0.69%) | $52.63 | $51.65 | 31,400 | $613.66 M |
| 02/13/2025 | $52.51 | $52.12 (-0.74%) | $52.51 | $51.42 | 52,100 | $615.43 M |
| 02/12/2025 | $52.78 | $52.03 (-1.42%) | $52.78 | $52.02 | 42,749 | $614.37 M |
| 02/11/2025 | $51.71 | $53.53 (3.52%) | $53.60 | $51.14 | 53,800 | $632.08 M |
| 02/10/2025 | $52.51 | $52.03 (-0.91%) | $53.44 | $51.81 | 134,131 | $614.37 M |
| 02/07/2025 | $52.29 | $52.02 (-0.52%) | $52.98 | $50.55 | 92,820 | $614.25 M |
| 02/06/2025 | $52.01 | $52.31 (0.58%) | $52.42 | $51.33 | 61,400 | $617.68 M |
| 02/05/2025 | $50.58 | $52.00 (2.81%) | $52.00 | $50.54 | 76,804 | $614.02 M |
| 02/04/2025 | $47.77 | $50.00 (4.67%) | $50.26 | $47.65 | 52,700 | $590.40 M |
| 02/03/2025 | $47.07 | $48.04 (2.06%) | $48.20 | $45.77 | 49,141 | $567.26 M |
| 01/31/2025 | $47.85 | $48.19 (0.71%) | $48.62 | $47.57 | 45,047 | $569.03 M |
| 01/30/2025 | $48.46 | $47.99 (-0.97%) | $49.23 | $47.60 | 28,120 | $566.67 M |
| 01/29/2025 | $47.95 | $48.15 (0.42%) | $49.16 | $47.42 | 45,346 | $568.56 M |
| 01/28/2025 | $48.98 | $48.09 (-1.82%) | $49.07 | $47.48 | 62,648 | $567.85 M |
| 01/27/2025 | $47.65 | $48.91 (2.64%) | $49.24 | $47.20 | 61,800 | $577.53 M |
| 01/24/2025 | $47.00 | $47.67 (1.43%) | $47.71 | $46.59 | 66,800 | $562.89 M |
| 01/23/2025 | $46.57 | $47.11 (1.16%) | $47.55 | $46.55 | 50,200 | $556.27 M |
| 01/22/2025 | $47.33 | $46.91 (-0.89%) | $47.33 | $46.45 | 47,900 | $553.91 M |
| 01/21/2025 | $46.90 | $47.54 (1.36%) | $47.81 | $46.65 | 54,838 | $561.35 M |
| 01/17/2025 | $46.51 | $46.44 (-0.15%) | $46.68 | $45.82 | 54,800 | $548.36 M |
| 01/16/2025 | $46.39 | $46.16 (-0.5%) | $46.41 | $45.44 | 51,100 | $545.06 M |
| 01/15/2025 | $46.43 | $46.49 (0.13%) | $46.74 | $45.44 | 62,905 | $548.95 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
