THFF
First Finl (THFF)
NASDAQ
$76.23+$1.64 (+2.20%)
Price as of Oct 22, 2026 7:32 PM EDT
  • $887.0M
    Market Cap
  • 40.56%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.03%
    Low Price$72.79
    High Price$75.15
  • 3 Months
    -2.53%
    Low Price$72.79
    High Price$82.16
  • 1 Year
    +40.56%
    Low Price$51.59
    High Price$82.16
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
75.20
75.25
74.00
74.59
-0.59%
101,764
10/20/2026
74.28
75.72
74.28
75.03
+1.42%
137,744
10/19/2026
73.95
74.37
73.49
73.98
-0.23%
161,489
10/16/2026
73.96
75.55
73.80
74.15
+0.57%
162,290
10/15/2026
73.43
74.36
73.20
73.73
+0.99%
126,637
10/14/2026
72.55
73.39
72.05
73.01
-0.50%
144,952
10/13/2026
74.15
74.63
72.84
73.38
-0.34%
169,826
10/12/2026
73.62
74.21
72.97
73.63
+1.15%
114,263
10/09/2026
74.18
74.18
72.70
72.79
-1.52%
91,939
10/08/2026
73.30
74.45
73.04
73.91
+0.67%
91,671
10/07/2026
73.38
73.89
73.03
73.42
-1.30%
128,900
10/06/2026
75.07
75.48
74.21
74.39
-0.43%
92,290
10/05/2026
74.94
75.06
74.22
74.71
-0.37%
89,420
10/02/2026
74.86
75.40
74.12
74.99
+1.35%
79,685
10/01/2026
73.03
74.10
71.68
73.99
+0.89%
88,332
10/01/2026
$0.56 Dividend
09/30/2026
74.00
74.11
72.83
73.34
-0.48%
98,087
09/29/2026
74.43
75.03
73.40
73.70
-0.91%
142,339
09/28/2026
74.50
74.85
74.23
74.37
-0.82%
95,531
09/25/2026
74.80
75.47
74.55
74.99
+0.45%
101,089
09/24/2026
74.31
74.72
73.73
74.65
+0.97%
149,746
09/23/2026
74.77
74.96
73.78
73.94
-1.61%
108,135
09/22/2026
76.01
76.22
74.69
75.15
-0.29%
100,680
09/21/2026
75.99
77.32
75.16
75.36
-0.80%
93,763
09/18/2026
75.50
76.02
74.03
75.97
-0.70%
381,039
09/17/2026
77.06
77.06
75.92
76.51
+0.29%
95,165
09/16/2026
77.21
77.59
74.83
76.29
-1.57%
149,850
09/15/2026
77.09
77.87
77.02
77.51
-0.13%
111,495
09/14/2026
77.17
78.01
76.48
77.61
+0.46%
97,750
09/11/2026
77.98
78.49
76.87
77.25
+0.05%
107,659
09/10/2026
76.30
77.30
74.22
77.21
+0.71%
136,460
09/09/2026
76.66
77.71
75.96
76.66
-0.81%
184,986
09/08/2026
78.34
78.34
76.94
77.29
-1.84%
113,823
09/04/2026
77.76
79.10
77.76
78.74
+0.81%
102,163
09/03/2026
78.76
79.28
77.83
78.10
-0.09%
119,737
09/02/2026
77.27
78.92
76.77
78.17
+1.69%
127,606
09/01/2026
77.28
78.46
76.56
76.87
-1.05%
95,635
08/31/2026
78.68
79.38
77.41
77.69
-1.21%
103,920
08/28/2026
79.53
80.24
78.44
78.64
-0.33%
74,126
08/27/2026
78.10
79.36
77.45
78.90
+0.54%
88,306
08/26/2026
78.97
79.30
78.32
78.47
-0.21%
78,886
08/25/2026
79.59
80.10
78.51
78.64
-0.46%
81,386
08/24/2026
78.84
79.79
78.45
79.01
+0.71%
66,602
08/21/2026
78.85
79.29
77.64
78.45
-0.03%
131,128
08/20/2026
78.08
79.01
77.32
78.47
+0.32%
76,881
08/19/2026
81.31
81.76
78.01
78.22
-3.55%
103,424
08/18/2026
81.19
81.63
80.28
81.10
+0.13%
91,763
08/17/2026
81.43
83.53
80.83
80.99
-0.55%
99,018
08/14/2026
81.40
82.14
81.13
81.44
+0.12%
90,076
08/13/2026
81.05
82.00
80.92
81.34
+0.52%
88,917
08/12/2026
80.93
81.81
80.68
80.92
+0.25%
64,718
08/11/2026
80.54
81.36
79.67
80.72
+0.51%
60,321
08/10/2026
80.29
81.53
79.75
80.32
-0.69%
88,055
08/07/2026
81.25
81.55
79.11
80.87
-1.18%
131,520
08/06/2026
82.27
83.19
81.66
81.84
+0.13%
104,459
08/05/2026
82.46
82.70
81.61
81.73
-0.53%
78,668
08/04/2026
81.84
82.81
81.55
82.16
+0.24%
78,505
08/03/2026
81.22
82.36
80.73
81.96
+2.53%
104,511
07/31/2026
79.92
81.15
79.31
79.94
-0.36%
77,296
07/30/2026
79.88
81.41
79.44
80.23
+1.40%
127,468
07/29/2026
79.01
80.34
78.55
79.12
-0.24%
115,299
07/28/2026
77.74
79.90
77.74
79.30
+2.88%
82,721
07/28/2026
$1.91 Earnings
07/27/2026
77.44
77.91
76.39
77.08
+0.21%
64,398
07/24/2026
75.84
77.61
74.75
76.92
+1.83%
87,204
07/23/2026
73.93
75.71
73.46
75.54
+1.00%
125,109
07/22/2026
75.92
76.22
74.48
74.80
-2.26%
133,654
07/21/2026
75.71
76.57
75.07
76.53
+0.97%
85,766
07/20/2026
76.06
76.30
75.25
75.79
-0.10%
79,605
07/17/2026
76.88
77.38
74.99
75.87
-2.19%
86,266
07/16/2026
75.44
77.80
75.44
77.57
+3.09%
137,931
07/15/2026
74.24
75.64
74.02
75.25
+1.28%
67,943
07/14/2026
75.02
75.60
74.19
74.29
-0.90%
136,098
07/13/2026
74.77
75.34
73.93
74.97
+0.43%
86,242
07/10/2026
74.70
75.36
74.09
74.65
-0.30%
96,617
07/09/2026
73.81
75.10
73.60
74.88
+0.95%
154,014
07/08/2026
74.95
75.35
73.65
74.17
-1.26%
92,813
07/07/2026
76.45
76.88
75.12
75.12
-1.73%
91,185
07/06/2026
76.49
77.85
75.88
76.44
0.00%
119,345
07/02/2026
77.67
78.14
76.02
76.44
-1.48%
158,829
07/01/2026
76.54
78.03
75.94
77.59
+1.69%
125,414
07/01/2026
$0.56 Dividend
06/30/2026
76.65
76.74
75.25
76.30
-0.21%
87,967
06/29/2026
76.19
76.64
74.66
76.46
-0.08%
109,746
06/26/2026
75.06
77.20
74.52
76.51
+2.01%
576,376
06/25/2026
74.86
76.04
73.68
75.01
+0.01%
130,258
06/24/2026
74.25
75.19
73.40
75.00
+1.33%
145,482
06/23/2026
72.95
74.29
72.95
74.01
+1.46%
94,890
06/22/2026
71.99
73.80
71.99
72.95
+1.33%
130,780
06/18/2026
72.91
73.40
71.80
71.99
+0.26%
206,448
06/17/2026
72.34
73.14
71.06
71.80
-1.18%
162,936
06/16/2026
72.92
73.65
71.98
72.66
+0.52%
95,772
06/15/2026
74.23
74.49
72.14
72.29
-2.15%
108,072
06/12/2026
73.40
74.39
73.30
73.87
+1.31%
132,251
06/11/2026
73.04
73.81
69.95
72.92
-0.04%
82,398
06/10/2026
72.36
73.34
72.13
72.95
+1.73%
110,943
06/09/2026
71.47
72.90
71.38
71.71
+1.53%
87,306
06/08/2026
70.15
71.40
70.13
70.62
+0.84%
87,332
06/05/2026
69.61
70.95
69.46
70.03
+0.61%
119,874
06/04/2026
67.58
69.95
67.02
69.61
+4.50%
128,171