First Financial Corporation (THFF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 1.59440015555 | 51.43 | 52.46 | 50.33 | 58790 | 51.58475191 | CS |
| 4 | 4.48 | 9.37827088131 | 47.77 | 53.6 | 47.645 | 62789 | 51.72729819 | CS |
| 12 | 2.94 | 5.9622794565 | 49.31 | 53.6 | 42.65 | 53068 | 49.06350277 | CS |
| 26 | 8.07 | 18.2661837936 | 44.18 | 53.6 | 40.5696 | 48955 | 47.44110917 | CS |
| 52 | 15.24 | 41.1780599838 | 37.01 | 53.6 | 34.58 | 46723 | 43.22760105 | CS |
| 156 | 5.78 | 12.4381321283 | 46.47 | 53.6 | 31 | 50035 | 41.75813555 | CS |
| 260 | 11.3 | 27.5946275946 | 40.95 | 53.6 | 27.62 | 53128 | 40.95560897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 52.25 | 0.54 | 1.04 | 51.97 | 52.46 | 51.75 | 75617 |
| 1740785700 | 51.71 | 0.51 | 1.00 | 51.49 | 51.9999 | 50.97 | 76080 |
| 1740699300 | 51.2 | 0.23 | 0.45 | 50.9 | 51.65 | 50.53 | 38422 |
| 1740612900 | 50.97 | -0.35 | -0.68 | 51.25 | 51.95 | 50.33 | 45476 |
| 1740526500 | 51.32 | 0.4 | 0.79 | 51.32 | 53.5 | 50.825 | 68122 |
| 1740440100 | 50.92 | 0.73 | 1.45 | 50.96 | 51.845 | 50.865 | 72270 |
| 1740180900 | 50.19 | -1.72 | -3.31 | 52.49 | 52.51 | 50.12 | 64041 |
| 1740094500 | 51.91 | 0.25 | 0.48 | 51.43 | 52.42 | 50.56 | 63723 |
| 1740008100 | 51.66 | -0.33 | -0.63 | 51.54 | 52.24 | 51.16 | 33925 |
| 1739921700 | 51.99 | 0.02 | 0.04 | 52.1 | 52.4999 | 51.34 | 71316 |
| 1739576100 | 51.97 | -0.15 | -0.29 | 52.33 | 52.63 | 51.65 | 31367 |
| 1739489700 | 52.12 | 0.09 | 0.17 | 52.51 | 52.51 | 51.42 | 52054 |
| 1739403300 | 52.03 | -1.5 | -2.80 | 52.78 | 52.78 | 52.02 | 42749 |
| 1739316900 | 53.53 | 1.5 | 2.88 | 51.71 | 53.6 | 51.14 | 53787 |
| 1739230500 | 52.03 | 0.01 | 0.02 | 52.51 | 53.44 | 51.8127 | 134131 |
| 1738971300 | 52.02 | -0.29 | -0.55 | 52.29 | 52.98 | 50.55 | 93417 |
| 1738884900 | 52.31 | 0.31 | 0.60 | 52.08 | 52.42 | 51.329 | 61358 |
| 1738798500 | 52 | 2 | 4.00 | 50.58 | 52 | 50.54 | 76804 |
| 1738712100 | 50 | 1.96 | 4.08 | 47.77 | 50.255 | 47.645 | 52688 |
| 1738625700 | 48.04 | -0.15 | -0.31 | 47.07 | 48.2 | 45.7696 | 49141 |
| 1738366500 | 48.19 | 0.2 | 0.42 | 47.85 | 48.615 | 47.57 | 45044 |
| 1738280100 | 47.99 | -0.16 | -0.33 | 48.46 | 49.23 | 47.6 | 27618 |
| 1738193700 | 48.15 | 0.06 | 0.12 | 47.95 | 49.16 | 47.42 | 45346 |
| 1738107300 | 48.09 | -0.82 | -1.68 | 48.98 | 49.07 | 47.475 | 61871 |
| 1738020900 | 48.91 | 1.24 | 2.60 | 47.55 | 49.235 | 47.195 | 61010 |
| 1737761700 | 47.67 | 0.76 | 1.62 | 47 | 47.71 | 46.59 | 66791 |
| 1737675300 | 46.91 | 0 | 0.00 | 46.91 | 46.91 | 46.91 | 0 |
| 1737588900 | 46.91 | -0.63 | -1.33 | 47.33 | 47.33 | 46.45 | 47036 |
| 1737502500 | 47.54 | 1.1 | 2.37 | 46.9 | 47.81 | 46.65 | 54335 |
| 1737156900 | 46.44 | 0.28 | 0.61 | 46.51 | 46.675 | 45.82 | 54786 |
| 1737070500 | 46.16 | -0.33 | -0.71 | 46.39 | 46.405 | 45.435 | 51075 |
| 1736984100 | 46.49 | 1.15 | 2.54 | 46.43 | 46.741 | 45.435 | 62905 |
| 1736897700 | 45.34 | 1.25 | 2.84 | 44.28 | 45.375 | 44.27 | 54428 |
| 1736811300 | 44.09 | 0.64 | 1.47 | 43.28 | 44.09 | 43.28 | 39365 |
| 1736552100 | 43.45 | -1.26 | -2.82 | 44.09 | 44.09 | 42.65 | 49104 |
| 1736379300 | 44.71 | -0.02 | -0.04 | 44.47 | 44.96 | 44.16 | 28391 |
| 1736292900 | 44.73 | -0.22 | -0.49 | 45.14 | 45.315 | 44.13 | 42842 |
| 1736206500 | 44.95 | -0.51 | -1.12 | 45.43 | 45.8717 | 44.93 | 32896 |
| 1735947300 | 45.46 | -0.37 | -0.81 | 45.62 | 45.62 | 44 | 33123 |
| 1735860900 | 45.83 | -0.36 | -0.78 | 46.7 | 47.06 | 45.37 | 39088 |
| 1735688100 | 46.19 | -0.13 | -0.28 | 46.48 | 46.7692 | 45.91 | 37729 |
| 1735601700 | 46.32 | -0.26 | -0.56 | 46.28 | 46.79 | 45.93 | 43306 |
| 1735342500 | 46.58 | -0.8 | -1.69 | 47.08 | 47.34 | 46.015 | 24691 |
| 1735256100 | 47.38 | 0.29 | 0.61 | 46.86 | 47.52 | 46.68 | 15156 |
| 1735077840 | 47.095 | 0.24 | 0.52 | 47.02 | 47.22 | 46.505 | 12182 |
| 1734996900 | 46.85 | 0.24 | 0.51 | 46.34 | 46.9344 | 46.33 | 38260 |
| 1734737700 | 46.61 | 0.63 | 1.37 | 45.33 | 46.83 | 45.3 | 88545 |
| 1734651300 | 45.98 | -0.02 | -0.04 | 47.28 | 47.49 | 45.67 | 70946 |
| 1734564900 | 46 | -2.62 | -5.39 | 48.78 | 49.06 | 45.58 | 106641 |
| 1734478500 | 48.62 | -1.43 | -2.86 | 49.67 | 50.11 | 48.45 | 73881 |
| 1734392100 | 50.05 | 0.44 | 0.89 | 49.64 | 50.1575 | 49.075 | 27313 |
| 1734132900 | 49.61 | -0.2 | -0.40 | 49.72 | 49.955 | 49.0946 | 48066 |
| 1734046500 | 49.81 | -0.8 | -1.58 | 50.45 | 50.75 | 49.685 | 39632 |
| 1733960100 | 50.61 | 0.35 | 0.70 | 50.86 | 51.13 | 50.1 | 80877 |
| 1733873700 | 50.26 | 0.95 | 1.93 | 49.55 | 51.16 | 49.205 | 57168 |
| 1733787300 | 49.31 | -0.09 | -0.18 | 49.38 | 49.905 | 49.25 | 42847 |
| 1733528100 | 49.4 | -0.27 | -0.54 | 49.88 | 49.88 | 48.98 | 29855 |
| 1733441700 | 49.67 | -0.17 | -0.34 | 49.8 | 50.16 | 49.3 | 49553 |
| 1733355300 | 49.84 | 1.04 | 2.13 | 48.93 | 49.84 | 48.52 | 47269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
