First Financial Corporation (THFF)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 2.3906956709 | 46.43 | 49.34 | 45.435 | 55710 | 46.65686651 | CS |
| 4 | 0.68 | 1.4511310286 | 46.86 | 49.34 | 42.65 | 40872 | 45.73177141 | CS |
| 12 | 4.55 | 10.5838567109 | 42.99 | 51.87 | 42.18 | 51955 | 47.74545059 | CS |
| 26 | 4.12 | 9.48871487794 | 43.42 | 51.87 | 38.87 | 44910 | 45.57306025 | CS |
| 52 | 6.88 | 16.9208066896 | 40.66 | 51.87 | 34.58 | 46079 | 41.57704979 | CS |
| 156 | 3.66 | 8.34092980857 | 43.88 | 51.87 | 31 | 51410 | 41.64373516 | CS |
| 260 | 3.8 | 8.68770004572 | 43.74 | 51.87 | 27.62 | 52582 | 40.74404627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 47.54 | 1.1 | 2.37 | 46.65 | 47.81 | 46.65 | 54075 |
| 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 | 43.71 | 43.71 | 42.65 | 47800 |
| 1736379300 | 44.71 | -0.02 | -0.04 | 44.16 | 44.96 | 44.16 | 27424 |
| 1736292900 | 44.73 | -0.22 | -0.49 | 45.315 | 45.315 | 44.13 | 41503 |
| 1736206500 | 44.95 | -0.51 | -1.12 | 45.355 | 45.8717 | 44.93 | 31365 |
| 1735947300 | 45.46 | -0.37 | -0.81 | 45.49 | 45.51 | 44 | 31453 |
| 1735860900 | 45.83 | -0.36 | -0.78 | 46.35 | 47.06 | 45.37 | 38189 |
| 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 | 45.97 | 42542 |
| 1735342500 | 46.58 | -0.8 | -1.69 | 47.08 | 47.34 | 46.015 | 24159 |
| 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 | 37509 |
| 1734737700 | 46.61 | 0.63 | 1.37 | 46.52 | 46.83 | 46.11 | 72983 |
| 1734651300 | 45.98 | -0.02 | -0.04 | 47.49 | 47.49 | 45.67 | 67377 |
| 1734564900 | 46 | -2.62 | -5.39 | 48.53 | 49.06 | 45.58 | 105119 |
| 1734478500 | 48.62 | -1.43 | -2.86 | 50.11 | 50.11 | 48.45 | 72460 |
| 1734392100 | 50.05 | 0.44 | 0.89 | 49.5 | 50.1575 | 49.455 | 26052 |
| 1734132900 | 49.61 | -0.2 | -0.40 | 49.16 | 49.955 | 49.0946 | 47084 |
| 1734046500 | 49.81 | -0.8 | -1.58 | 50.02 | 50.75 | 49.685 | 38894 |
| 1733960100 | 50.61 | 0.35 | 0.70 | 50.44 | 51.13 | 50.1 | 79956 |
| 1733873700 | 50.26 | 0.95 | 1.93 | 49.31 | 51.16 | 49.205 | 56763 |
| 1733787300 | 49.31 | -0.09 | -0.18 | 49.5 | 49.905 | 49.31 | 40919 |
| 1733528100 | 49.4 | -0.27 | -0.54 | 49.61 | 49.75 | 48.98 | 28093 |
| 1733441700 | 49.67 | -0.17 | -0.34 | 49.8 | 50.16 | 49.3 | 48685 |
| 1733355300 | 49.84 | 1.04 | 2.13 | 49.2125 | 49.84 | 48.52 | 46361 |
| 1733268900 | 48.8 | -0.45 | -0.91 | 49.1 | 49.47 | 48.715 | 40002 |
| 1733182500 | 49.25 | 0.41 | 0.84 | 48.92 | 49.67 | 48.33 | 47333 |
| 1732917840 | 48.84 | -0.27 | -0.55 | 49.32 | 49.32 | 48.53 | 29989 |
| 1732750500 | 49.11 | -0.45 | -0.91 | 50.07 | 50.07 | 49.05 | 34208 |
| 1732664100 | 49.56 | -0.68 | -1.35 | 49.4 | 49.96 | 49.19 | 39105 |
| 1732577700 | 50.24 | 0.41 | 0.82 | 50.76 | 51.87 | 50.24 | 51529 |
| 1732318500 | 49.83 | 0.91 | 1.86 | 49.36 | 50.17 | 49.36 | 40266 |
| 1732232100 | 48.92 | 0.73 | 1.51 | 48.41 | 49.58 | 48.11 | 31786 |
| 1732145700 | 48.19 | -0.2 | -0.41 | 48.035 | 48.23 | 47.37 | 34872 |
| 1732059300 | 48.39 | -0.11 | -0.23 | 47.75 | 48.475 | 47.73 | 29281 |
| 1731972900 | 48.5 | -0.63 | -1.28 | 49.08 | 49.31 | 48.468 | 29203 |
| 1731713700 | 49.13 | -0.62 | -1.25 | 49.98 | 50.25 | 48.87 | 44304 |
| 1731627300 | 49.75 | 0.27 | 0.55 | 49.62 | 49.79 | 49.1 | 58947 |
| 1731540900 | 49.48 | -0.4 | -0.80 | 49.58 | 50.365 | 49.245 | 76985 |
| 1731454500 | 49.88 | -0.15 | -0.30 | 49.96 | 50.5 | 49.685 | 105829 |
| 1731368100 | 50.03 | 1.13 | 2.31 | 49.62 | 50.5 | 49.39 | 63133 |
| 1731108900 | 48.9 | 0.35 | 0.72 | 48.81 | 49.21 | 48.25 | 70717 |
| 1731022500 | 48.55 | -1.68 | -3.34 | 48.42 | 49.49 | 47.725 | 121754 |
| 1730936100 | 50.23 | 6.3 | 14.34 | 47.99 | 50.6299 | 47.99 | 207319 |
| 1730849700 | 43.93 | 0.95 | 2.21 | 42.82 | 44.02 | 42.82 | 61451 |
| 1730763300 | 42.98 | -0.13 | -0.30 | 42.83 | 43.295 | 42.18 | 54621 |
| 1730500500 | 43.11 | 0.15 | 0.35 | 43.29 | 43.59 | 42.65 | 40177 |
| 1730414100 | 42.96 | -0.66 | -1.51 | 43.045 | 43.68 | 42.88 | 49540 |
| 1730327700 | 43.62 | 0.51 | 1.18 | 42.99 | 44.23 | 42.99 | 60790 |
| 1730241300 | 43.11 | -0.38 | -0.87 | 43.37 | 43.58 | 43.05 | 62051 |
| 1730154900 | 43.49 | 1.37 | 3.25 | 42.89 | 43.8 | 42.48 | 119095 |
| 1729895700 | 42.12 | -0.42 | -0.99 | 42.91 | 43 | 41.91 | 43969 |
| 1729809300 | 42.54 | -0.07 | -0.16 | 42.76 | 42.76 | 41.985 | 76164 |
| 1729722900 | 42.61 | -0.26 | -0.61 | 42.52 | 43.155 | 42.05 | 38429 |
| 1729636500 | 42.87 | 0.34 | 0.80 | 42.985 | 43.05 | 42.43 | 25380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
