S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

First Finl (THFF)

NASDAQ

$67.75-$1.76 (-2.53%)

Price as of Jun 03, 2026 6:13 PM EDT

$822.7M
Market Cap
40.13%
1-Year Change
Banks - Regional
Industry

1 Month
+6.16%

Low Price$65.24

High Price$69.69
3 Months
+10.54%

Low Price$60.34

High Price$69.69
1 Year
+37.52%

Low Price$50.55

High Price$69.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	68.15	69.63	68.15	69.51	+1.68%	65,275
06/01/2026	68.98	69.22	67.73	68.36	-1.19%	66,379
05/29/2026	69.16	69.56	68.58	69.18	+0.03%	58,114
05/28/2026	68.90	69.27	68.07	69.16	+0.09%	55,987
05/27/2026	69.88	70.10	68.55	69.10	-0.85%	44,644
05/26/2026	69.14	70.29	68.88	69.69	+1.62%	77,018
05/22/2026	69.41	70.10	68.46	68.58	-1.08%	61,570
05/21/2026	67.71	69.42	67.41	69.33	+1.67%	107,261
05/20/2026	66.37	68.35	66.37	68.19	+2.90%	105,706
05/19/2026	66.41	66.97	65.82	66.27	-0.81%	69,173
05/18/2026	65.43	66.98	65.43	66.81	+2.41%	65,978
05/15/2026	65.91	65.91	64.79	65.24	-1.35%	62,216
05/14/2026	66.36	67.14	65.94	66.13	+0.41%	50,863
05/13/2026	66.05	66.37	65.46	65.86	-0.84%	71,289
05/12/2026	66.76	66.99	65.10	66.42	-0.36%	66,296
05/11/2026	67.75	67.75	66.55	66.66	-1.75%	76,029
05/08/2026	67.68	68.11	67.49	67.85	+0.25%	53,400
05/07/2026	67.54	68.14	67.26	67.68	+0.43%	88,215
05/06/2026	67.84	68.39	67.16	67.39	+0.27%	75,876
05/05/2026	65.92	67.46	65.85	67.21	+2.65%	50,908
05/04/2026	65.70	66.23	64.70	65.48	-0.93%	61,216
05/01/2026	65.69	66.77	64.02	66.09	+0.64%	54,047
04/30/2026	64.49	67.97	64.37	65.67	+1.12%	91,670
04/29/2026	67.09	67.62	64.54	64.94	-3.74%	77,691
04/28/2026	67.23	68.58	67.19	67.46	+0.76%	101,115
04/28/2026	$1.67 Earnings
04/27/2026	66.43	67.32	66.43	66.95	+0.95%	75,742
04/24/2026	65.97	66.87	65.04	66.32	+0.17%	130,229
04/23/2026	65.69	66.47	65.69	66.21	+0.95%	46,271
04/22/2026	66.04	66.64	65.24	65.59	-0.24%	100,972
04/21/2026	67.36	67.74	65.56	65.75	-2.46%	35,817
04/20/2026	67.34	68.06	67.08	67.41	-0.15%	50,577
04/17/2026	66.75	69.06	66.75	67.51	+2.47%	106,433
04/16/2026	66.05	66.23	65.72	65.88	-0.81%	80,269
04/15/2026	66.69	66.79	65.77	66.42	-0.48%	58,861
04/14/2026	66.61	67.35	65.85	66.74	0.00%	76,690
04/13/2026	66.58	67.01	65.91	66.74	-0.16%	63,645
04/10/2026	67.44	67.44	66.22	66.85	-0.95%	72,563
04/09/2026	66.31	67.71	65.74	67.49	+1.61%	123,368
04/08/2026	65.82	66.85	64.71	66.42	+3.20%	184,771
04/07/2026	63.68	64.59	63.21	64.36	+0.45%	72,173
04/06/2026	63.56	64.79	63.30	64.07	+0.20%	78,288
04/02/2026	62.52	64.06	62.31	63.94	+0.77%	85,568
04/01/2026	62.92	64.16	62.30	63.45	+1.29%	84,001
04/01/2026	$0.56 Dividend
03/31/2026	62.93	63.37	62.07	62.64	+0.89%	140,498
03/30/2026	61.77	62.28	61.28	62.08	+1.15%	49,061
03/27/2026	61.84	62.02	61.23	61.38	-1.46%	79,195
03/26/2026	61.65	62.50	61.55	62.29	+0.53%	63,200
03/25/2026	62.22	62.56	61.69	61.97	+0.24%	52,415
03/24/2026	61.36	62.77	61.36	61.82	-0.38%	61,159
03/23/2026	61.44	63.25	60.64	62.06	+3.50%	132,432
03/20/2026	60.53	60.53	59.12	59.95	-0.79%	279,210
03/19/2026	59.10	60.75	59.06	60.43	+1.05%	100,351
03/18/2026	60.44	60.52	59.39	59.80	-2.02%	57,578
03/17/2026	61.29	61.81	60.44	61.03	+0.20%	98,686
03/16/2026	60.92	61.54	60.69	60.92	+0.79%	70,602
03/13/2026	59.98	60.68	59.86	60.44	-0.83%	48,552
03/12/2026	59.72	60.95	59.19	60.95	+0.75%	62,555
03/11/2026	60.79	61.30	59.93	60.49	-1.34%	51,128
03/10/2026	61.22	62.46	60.18	61.31	-0.06%	59,361
03/09/2026	60.29	61.66	58.99	61.35	+0.19%	83,679
03/06/2026	60.96	61.40	59.52	61.23	-1.75%	81,490
03/05/2026	63.36	63.45	61.46	62.32	-2.44%	76,472
03/04/2026	64.17	64.55	63.61	63.88	+0.36%	62,183
03/03/2026	62.64	63.81	62.27	63.65	-0.90%	77,658
03/02/2026	61.95	64.31	61.71	64.23	+2.27%	85,905
02/27/2026	64.05	64.69	62.41	62.80	-3.55%	87,799
02/26/2026	65.47	66.27	64.22	65.11	-0.45%	58,056
02/25/2026	64.66	65.50	64.08	65.41	+1.93%	49,516
02/24/2026	63.61	64.17	62.96	64.17	+0.79%	76,310
02/23/2026	66.55	66.55	63.08	63.66	-4.18%	64,552
02/20/2026	65.51	66.44	64.64	66.44	+1.67%	108,389
02/19/2026	65.60	66.24	64.83	65.35	-1.05%	57,764
02/18/2026	66.96	68.36	65.83	66.04	-1.81%	68,167
02/17/2026	66.50	67.63	66.26	67.26	+1.34%	54,897
02/13/2026	65.98	66.44	64.97	66.37	+0.95%	55,743
02/12/2026	65.96	66.05	64.23	65.74	+0.64%	75,663
02/11/2026	66.37	67.05	65.07	65.33	-0.99%	88,507
02/10/2026	66.82	67.20	64.95	65.98	-1.17%	316,773
02/09/2026	66.93	67.96	66.76	66.76	-0.69%	69,591
02/06/2026	68.14	68.58	66.96	67.23	-0.35%	69,450
02/05/2026	66.85	67.90	66.69	67.47	+0.56%	57,799
02/04/2026	66.65	68.60	66.65	67.09	+1.50%	76,854
02/03/2026	65.11	66.36	64.98	66.10	+1.21%	134,050
02/03/2026	$1.81 Earnings
02/02/2026	64.51	65.97	64.36	65.31	+1.12%	93,234
01/30/2026	63.39	64.81	63.23	64.58	+2.29%	125,243
01/29/2026	62.03	63.25	62.03	63.14	+1.95%	124,820
01/28/2026	62.83	62.84	61.93	61.93	-1.45%	54,649
01/27/2026	62.42	63.38	62.39	62.84	+1.05%	44,551
01/26/2026	61.92	62.99	61.43	62.18	+0.19%	53,010
01/23/2026	64.34	64.34	61.86	62.07	-4.19%	81,619
01/22/2026	65.24	66.02	64.35	64.78	-0.41%	66,226
01/21/2026	61.60	65.11	61.60	65.05	+6.20%	65,206
01/20/2026	61.45	61.95	61.14	61.25	-1.51%	39,273
01/16/2026	62.45	62.69	62.09	62.19	-0.71%	35,323
01/15/2026	61.29	62.93	61.27	62.64	+2.08%	58,527
01/14/2026	60.31	61.41	59.96	61.36	+1.91%	54,149
01/13/2026	60.38	60.88	59.97	60.21	-0.49%	30,607