S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

First Finl (THFF)

NASDAQ

$75.54-$0.002 (-0.003%)

Price as of Jul 14, 2026 4:02 AM EDT

$898.3M
Market Cap
35.19%
1-Year Change
Banks - Regional
Industry

1 Month
+1.48%

Low Price$72.88

High Price$78.18
3 Months
+14.01%

Low Price$64.94

High Price$78.18
1 Year
+35.19%

Low Price$51.56

High Price$78.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/02/2026	62.07	63.60	61.86	63.48	+0.77%	85,568
04/01/2026	62.47	63.70	61.85	62.99	+1.29%	84,001
04/01/2026	$0.56 Dividend
03/31/2026	62.47	62.92	61.62	62.19	+0.89%	140,498
03/30/2026	61.32	61.83	60.84	61.64	+1.15%	49,061
03/27/2026	61.39	61.57	60.79	60.94	-1.46%	79,195
03/26/2026	61.20	62.05	61.10	61.84	+0.53%	63,200
03/25/2026	61.77	62.11	61.24	61.52	+0.24%	52,415
03/24/2026	60.92	62.31	60.92	61.37	-0.38%	61,159
03/23/2026	61.00	62.80	60.20	61.61	+3.50%	132,432
03/20/2026	60.09	60.09	58.69	59.52	-0.79%	279,210
03/19/2026	58.67	60.31	58.63	59.99	+1.05%	100,351
03/18/2026	60.00	60.09	58.96	59.37	-2.02%	57,578
03/17/2026	60.85	61.36	60.00	60.59	+0.20%	98,686
03/16/2026	60.47	61.09	60.25	60.47	+0.79%	70,602
03/13/2026	59.55	60.24	59.43	60.00	-0.83%	48,552
03/12/2026	59.28	60.50	58.76	60.50	+0.75%	62,555
03/11/2026	60.35	60.86	59.50	60.05	-1.34%	51,128
03/10/2026	60.78	62.01	59.75	60.87	-0.06%	59,361
03/09/2026	59.86	61.21	58.57	60.91	+0.19%	83,679
03/06/2026	60.51	60.96	59.09	60.79	-1.75%	81,490
03/05/2026	62.91	62.99	61.02	61.87	-2.44%	76,472
03/04/2026	63.70	64.09	63.15	63.42	+0.36%	62,183
03/03/2026	62.19	63.35	61.82	63.19	-0.90%	77,658
03/02/2026	61.50	63.84	61.26	63.76	+2.27%	85,905
02/27/2026	63.58	64.22	61.96	62.34	-3.55%	87,799
02/26/2026	65.00	65.79	63.75	64.64	-0.45%	58,056
02/25/2026	64.19	65.03	63.61	64.93	+1.93%	49,516
02/24/2026	63.15	63.70	62.50	63.70	+0.79%	76,310
02/23/2026	66.06	66.06	62.62	63.20	-4.18%	64,552