First Financial Corporation (THFF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.1 | 21.897810219 | 36.99 | 45.33 | 36.97 | 72227 | 41.61266948 | CS |
| 4 | 9.7 | 27.4088725629 | 35.39 | 45.33 | 34.605 | 52709 | 38.09366922 | CS |
| 12 | 8.37 | 22.7941176471 | 36.72 | 45.33 | 34.605 | 42045 | 37.42706344 | CS |
| 26 | 5.56 | 14.0652668859 | 39.53 | 45.33 | 34.58 | 45873 | 37.65633643 | CS |
| 52 | 11.01 | 32.3063380282 | 34.08 | 45.33 | 31.74 | 44001 | 37.51265245 | CS |
| 156 | 6.3 | 16.2412993039 | 38.79 | 49.9 | 31 | 52574 | 41.24721198 | CS |
| 260 | 5.19 | 13.007518797 | 39.9 | 49.9 | 27.62 | 51407 | 40.48818967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 45.09 | 0.27 | 0.60 | 43.88 | 45.33 | 43.88 | 67142 |
| 1721169300 | 44.82 | 2.63 | 6.23 | 42.36 | 44.94 | 42.36 | 94144 |
| 1721082900 | 42.19 | 1.53 | 3.76 | 41.16 | 42.41 | 40.825 | 83840 |
| 1720823700 | 40.66 | 1.01 | 2.55 | 40.2 | 40.71 | 39.86 | 77587 |
| 1720737300 | 39.65 | 1.57 | 4.12 | 38.85 | 40.08 | 38.605 | 61452 |
| 1720650900 | 38.08 | 1.21 | 3.28 | 36.99 | 38.09 | 36.97 | 44111 |
| 1720564500 | 36.87 | 0.6 | 1.65 | 36.37 | 36.9 | 35.91 | 33007 |
| 1720478100 | 36.27 | 0.65 | 1.82 | 36.02 | 36.4 | 35.74 | 40255 |
| 1720218900 | 35.62 | -0.9 | -2.46 | 36.4 | 36.87 | 35.62 | 42357 |
| 1720040640 | 36.52 | -0.54 | -1.46 | 37.19 | 37.24 | 36.435 | 25816 |
| 1719959700 | 37.06 | 0.71 | 1.95 | 36.58 | 37.08 | 36.49 | 42517 |
| 1719873300 | 36.35 | 0.56 | 1.56 | 36.55 | 36.55 | 36.03 | 46151 |
| 1719614100 | 35.79 | 0 | 0.00 | 35.79 | 35.79 | 35.79 | 0 |
| 1719527700 | 35.79 | 0.16 | 0.45 | 35.86 | 35.9416 | 35.51 | 24687 |
| 1719441300 | 35.63 | 0.48 | 1.37 | 34.85 | 35.77 | 34.79 | 43743 |
| 1719354900 | 35.15 | -0.19 | -0.54 | 35.48 | 35.65 | 35.14 | 26768 |
| 1719268500 | 35.34 | 0.5 | 1.44 | 35.15 | 35.895 | 34.87 | 46320 |
| 1719009300 | 34.84 | -0.51 | -1.44 | 35.52 | 35.615 | 34.605 | 133658 |
| 1718922900 | 35.35 | -0.27 | -0.76 | 35.39 | 35.66 | 35.25 | 29647 |
| 1718750100 | 35.62 | 0.08 | 0.23 | 35.47 | 35.86 | 34.87 | 32927 |
| 1718663700 | 35.54 | 0.4 | 1.14 | 34.96 | 35.64 | 34.84 | 37291 |
| 1718404500 | 35.14 | -0.5 | -1.40 | 35.46 | 35.7599 | 35.01 | 27986 |
| 1718318100 | 35.64 | -0.62 | -1.71 | 36.11 | 36.39 | 35.45 | 28128 |
| 1718231700 | 36.26 | 0.86 | 2.43 | 36.14 | 36.98 | 35.85 | 47346 |
| 1718145300 | 35.4 | -0.12 | -0.34 | 35.32 | 35.47 | 34.9012 | 33440 |
| 1718058900 | 35.52 | -0.62 | -1.72 | 36.09 | 36.09 | 35.4 | 46184 |
| 1717799700 | 36.14 | -0.26 | -0.71 | 36.12 | 36.4 | 36.07 | 36487 |
| 1717713300 | 36.4 | -0.02 | -0.05 | 36.45 | 36.5 | 36.065 | 47648 |
| 1717626900 | 36.42 | 0.27 | 0.75 | 36.33 | 36.5 | 35.992 | 63460 |
| 1717540500 | 36.15 | -0.48 | -1.31 | 36.39 | 36.61 | 36.13 | 42933 |
| 1717454100 | 36.63 | -0.41 | -1.11 | 37.46 | 37.49 | 36.57 | 44448 |
| 1717194900 | 37.04 | 0.02 | 0.05 | 37.13 | 37.2534 | 36.94 | 43251 |
| 1717108500 | 37.02 | 0.85 | 2.35 | 36.56 | 37.24 | 36.32 | 41936 |
| 1717022100 | 36.17 | -0.94 | -2.53 | 36.54 | 36.7746 | 35.87 | 37382 |
| 1716935700 | 37.11 | -0.2 | -0.54 | 37.53 | 37.605 | 36.69 | 33679 |
| 1716590100 | 37.31 | 0.16 | 0.43 | 37.51 | 37.51 | 37.075 | 25095 |
| 1716503700 | 37.15 | -1.36 | -3.53 | 38.49 | 38.49 | 37.0815 | 46354 |
| 1716417300 | 38.51 | 0.03 | 0.08 | 38.43 | 38.6 | 38.18 | 30348 |
| 1716330900 | 38.48 | 0.85 | 2.26 | 37.79 | 38.48 | 37.2 | 24384 |
| 1716244500 | 37.63 | -1.54 | -3.93 | 39.09 | 39.4 | 37.63 | 70945 |
| 1715985300 | 39.17 | 0.22 | 0.56 | 39.18 | 39.6 | 39.14 | 28664 |
| 1715898900 | 38.95 | -0.13 | -0.33 | 38.8 | 39.04 | 38.7501 | 26468 |
| 1715812500 | 39.08 | 0.54 | 1.40 | 38.61 | 39.11 | 38.61 | 29080 |
| 1715726100 | 38.54 | 0.6 | 1.58 | 38.36 | 38.55 | 38.26 | 39935 |
| 1715639700 | 37.94 | -0.46 | -1.20 | 38.65 | 38.65 | 37.94 | 16748 |
| 1715380500 | 38.4 | -0.15 | -0.39 | 38.63 | 38.63 | 38.19 | 20948 |
| 1715294100 | 38.55 | 0.52 | 1.37 | 37.99 | 38.6 | 37.82 | 44966 |
| 1715207700 | 38.03 | 0.39 | 1.04 | 37.39 | 38.19 | 37.22 | 22448 |
| 1715121300 | 37.64 | -0.47 | -1.23 | 38.33 | 38.465 | 37.61 | 29199 |
| 1715034900 | 38.11 | 0.46 | 1.22 | 37.7 | 38.495 | 37.7 | 45369 |
| 1714775700 | 37.65 | 0.14 | 0.37 | 37.82 | 37.82 | 37.22 | 33077 |
| 1714689300 | 37.51 | 1.09 | 2.99 | 36.77 | 37.57 | 36.77 | 39122 |
| 1714602900 | 36.42 | 0.01 | 0.03 | 36.2 | 37.25 | 35.97 | 74889 |
| 1714516500 | 36.41 | -0.23 | -0.63 | 36.52 | 36.57 | 35.79 | 43586 |
| 1714430100 | 36.64 | -0.22 | -0.60 | 36.86 | 37.14 | 36.64 | 34318 |
| 1714170900 | 36.86 | -0.08 | -0.22 | 36.9 | 37.1788 | 36.74 | 17041 |
| 1714084500 | 36.94 | -0.3 | -0.81 | 36.91 | 37.03 | 36.12 | 38608 |
| 1713998100 | 37.24 | 0.03 | 0.08 | 36.72 | 37.35 | 36.6 | 32322 |
| 1713911700 | 37.21 | 0.33 | 0.89 | 36.79 | 37.525 | 36.79 | 27955 |
| 1713825300 | 36.88 | 0.27 | 0.74 | 36.48 | 37.0529 | 36.43 | 54683 |
| 1713566100 | 36.61 | 1.38 | 3.92 | 35.01 | 36.61 | 35.01 | 41437 |
| 1713479700 | 35.23 | 0.23 | 0.66 | 35.01 | 35.4719 | 35 | 46302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
