THFF
First Finl (THFF)
NASDAQ
$79.01-$0.04 (-0.05%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $940.1M
    Market Cap
  • 40.24%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.52%
    Low Price$77.51
    High Price$82.79
  • 3 Months
    +14.85%
    Low Price$67.12
    High Price$82.79
  • 1 Year
    +40.24%
    Low Price$50.26
    High Price$82.79
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
79.45
79.90
78.23
79.05
-0.03%
131,128
08/20/2026
78.68
79.61
77.91
79.07
+0.32%
76,881
08/19/2026
81.93
82.39
78.61
78.82
-3.55%
103,424
08/18/2026
81.81
82.25
80.89
81.72
+0.13%
91,763
08/17/2026
82.05
84.17
81.45
81.61
-0.55%
99,018
08/14/2026
82.02
82.77
81.75
82.06
+0.12%
90,076
08/13/2026
81.67
82.63
81.54
81.96
+0.52%
88,917
08/12/2026
81.55
82.44
81.30
81.54
+0.25%
64,718
08/11/2026
81.15
81.99
80.28
81.34
+0.51%
60,321
08/10/2026
80.90
82.16
80.36
80.93
-0.69%
88,055
08/07/2026
81.87
82.17
79.72
81.49
-1.18%
131,520
08/06/2026
82.90
83.83
82.28
82.46
+0.13%
104,459
08/05/2026
83.09
83.34
82.24
82.35
-0.53%
78,668
08/04/2026
82.46
83.45
82.17
82.79
+0.24%
78,505
08/03/2026
81.84
82.99
81.35
82.59
+2.53%
104,511
07/31/2026
80.53
81.77
79.92
80.55
-0.36%
77,296
07/30/2026
80.49
82.03
80.05
80.84
+1.40%
127,468
07/29/2026
79.61
80.95
79.15
79.72
-0.24%
115,299
07/28/2026
78.33
80.51
78.33
79.91
+2.88%
82,721
07/28/2026
$1.91 Earnings
07/27/2026
78.03
78.50
76.97
77.67
+0.21%
64,398
07/24/2026
76.42
78.20
75.32
77.51
+1.83%
87,204
07/23/2026
74.49
76.29
74.02
76.12
+1.00%
125,109
07/22/2026
76.50
76.80
75.05
75.37
-2.26%
133,654
07/21/2026
76.29
77.16
75.65
77.11
+0.97%
85,766
07/20/2026
76.64
76.89
75.82
76.37
-0.10%
79,605
07/17/2026
77.47
77.97
75.56
76.45
-2.19%
86,266
07/16/2026
76.02
78.39
76.02
78.16
+3.09%
137,931
07/15/2026
74.81
76.22
74.58
75.82
+1.28%
67,943
07/14/2026
75.59
76.18
74.76
74.86
-0.90%
136,098
07/13/2026
75.34
75.92
74.50
75.54
+0.43%
86,242
07/10/2026
75.27
75.94
74.66
75.22
-0.30%
96,617
07/09/2026
74.37
75.67
74.17
75.45
+0.95%
154,014
07/08/2026
75.52
75.93
74.21
74.74
-1.26%
92,813
07/07/2026
77.03
77.47
75.69
75.69
-1.73%
91,185
07/06/2026
77.07
78.44
76.46
77.02
0.00%
119,345
07/02/2026
78.26
78.74
76.60
77.02
-1.48%
158,829
07/01/2026
77.12
78.63
76.52
78.18
+1.69%
125,414
07/01/2026
$0.56 Dividend
06/30/2026
77.24
77.33
75.83
76.88
-0.21%
87,967
06/29/2026
76.77
77.23
75.23
77.04
-0.08%
109,746
06/26/2026
75.63
77.79
75.09
77.10
+2.01%
576,376
06/25/2026
75.43
76.62
74.24
75.58
+0.01%
130,258
06/24/2026
74.82
75.77
73.96
75.57
+1.33%
145,482
06/23/2026
73.50
74.86
73.50
74.58
+1.46%
94,890
06/22/2026
72.54
74.37
72.54
73.50
+1.33%
130,780
06/18/2026
73.46
73.96
72.35
72.54
+0.26%
206,448
06/17/2026
72.89
73.70
71.60
72.35
-1.18%
162,936
06/16/2026
73.47
74.21
72.53
73.22
+0.52%
95,772
06/15/2026
74.80
75.06
72.69
72.84
-2.15%
108,072
06/12/2026
73.96
74.95
73.86
74.44
+1.31%
132,251
06/11/2026
73.59
74.38
70.49
73.47
-0.04%
82,398
06/10/2026
72.91
73.90
72.68
73.50
+1.73%
110,943
06/09/2026
72.02
73.46
71.93
72.25
+1.53%
87,306
06/08/2026
70.69
71.95
70.67
71.16
+0.84%
87,332
06/05/2026
70.14
71.49
69.99
70.57
+0.61%
119,874
06/04/2026
68.09
70.49
67.53
70.14
+4.50%
128,171
06/03/2026
68.55
68.90
66.92
67.12
-2.73%
101,896
06/02/2026
67.66
69.13
67.66
69.01
+1.68%
65,275
06/01/2026
68.48
68.72
67.24
67.87
-1.19%
66,379
05/29/2026
68.66
69.05
68.08
68.68
+0.03%
58,114
05/28/2026
68.40
68.77
67.58
68.66
+0.09%
55,987
05/27/2026
69.37
69.59
68.05
68.60
-0.85%
44,644
05/26/2026
68.64
69.78
68.38
69.19
+1.62%
77,018
05/22/2026
68.91
69.59
67.96
68.08
-1.08%
61,570
05/21/2026
67.22
68.92
66.92
68.83
+1.67%
107,261
05/20/2026
65.89
67.86
65.89
67.70
+2.90%
105,706
05/19/2026
65.93
66.49
65.34
65.79
-0.81%
69,173
05/18/2026
64.96
66.50
64.96
66.33
+2.41%
65,978
05/15/2026
65.43
65.43
64.32
64.77
-1.35%
62,216
05/14/2026
65.88
66.65
65.46
65.65
+0.41%
50,863
05/13/2026
65.57
65.89
64.98
65.38
-0.84%
71,289
05/12/2026
66.28
66.51
64.62
65.94
-0.36%
66,296
05/11/2026
67.26
67.26
66.07
66.18
-1.75%
76,029
05/08/2026
67.19
67.62
67.00
67.36
+0.25%
53,400
05/07/2026
67.05
67.65
66.77
67.19
+0.43%
88,215
05/06/2026
67.35
67.89
66.67
66.90
+0.27%
75,876
05/05/2026
65.44
66.97
65.37
66.72
+2.65%
50,908
05/04/2026
65.22
65.75
64.23
65.00
-0.93%
61,216
05/01/2026
65.21
66.28
63.56
65.61
+0.64%
54,047
04/30/2026
64.02
67.48
63.90
65.20
+1.12%
91,670
04/29/2026
66.60
67.13
64.07
64.47
-3.74%
77,691
04/28/2026
66.74
68.08
66.70
66.97
+0.76%
101,115
04/28/2026
$1.67 Earnings
04/27/2026
65.95
66.83
65.95
66.47
+0.95%
75,742
04/24/2026
65.49
66.38
64.57
65.84
+0.17%
130,229
04/23/2026
65.21
65.99
65.21
65.73
+0.95%
46,271
04/22/2026
65.56
66.15
64.77
65.12
-0.24%
100,972
04/21/2026
66.87
67.25
65.09
65.27
-2.46%
35,817
04/20/2026
66.85
67.57
66.59
66.92
-0.15%
50,577
04/17/2026
66.27
68.56
66.27
67.02
+2.47%
106,433
04/16/2026
65.57
65.75
65.25
65.40
-0.81%
80,269
04/15/2026
66.21
66.31
65.29
65.94
-0.48%
58,861
04/14/2026
66.13
66.86
65.37
66.26
0.00%
76,690
04/13/2026
66.10
66.53
65.43
66.26
-0.16%
63,645
04/10/2026
66.95
66.95
65.74
66.37
-0.95%
72,563
04/09/2026
65.83
67.22
65.26
67.00
+1.61%
123,368
04/08/2026
65.34
66.37
64.24
65.94
+3.20%
184,771
04/07/2026
63.22
64.12
62.75
63.89
+0.45%
72,173
04/06/2026
63.10
64.32
62.84
63.61
+0.20%
78,288