First Financial Corporation (THFF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

38.11

+0.46

(+1.22%)

At close: 04:00PM EDT

38.11

0.00

(0.00%)

After hours:

04:16PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	37.99	38.49	37.70	38.11	38.11	44,440
May 03, 2024	37.82	37.82	37.22	37.65	37.65	33,100
May 02, 2024	36.77	37.57	36.77	37.51	37.51	39,100
May 01, 2024	36.20	37.25	35.97	36.42	36.42	74,900
Apr 30, 2024	36.52	36.57	35.79	36.41	36.41	43,600
Apr 29, 2024	36.86	37.14	36.64	36.64	36.64	34,300
Apr 26, 2024	36.85	37.18	36.74	36.86	36.86	17,000
Apr 25, 2024	36.91	37.03	36.12	36.94	36.94	38,600
Apr 24, 2024	36.72	37.35	36.60	37.24	37.24	32,300
Apr 23, 2024	36.79	37.53	36.79	37.21	37.21	28,000
Apr 22, 2024	36.48	37.05	36.43	36.88	36.88	54,700
Apr 19, 2024	35.01	36.61	35.01	36.61	36.61	41,400
Apr 18, 2024	35.01	35.47	35.00	35.23	35.23	46,300
Apr 17, 2024	35.43	35.56	35.00	35.00	35.00	33,400
Apr 16, 2024	35.49	35.49	35.11	35.20	35.20	31,200
Apr 15, 2024	36.06	36.22	35.36	35.67	35.67	42,300
Apr 12, 2024	35.30	35.81	35.30	35.77	35.77	30,800
Apr 11, 2024	35.58	35.94	35.27	35.66	35.66	40,400
Apr 10, 2024	36.23	36.23	34.58	35.29	35.29	52,000
Apr 09, 2024	37.23	37.65	36.91	36.92	36.92	25,200
Apr 08, 2024	36.81	37.17	36.72	37.08	37.08	42,200
Apr 05, 2024	36.69	36.80	36.41	36.66	36.66	22,200
Apr 04, 2024	37.00	37.32	36.65	36.65	36.65	38,300
Apr 03, 2024	36.87	36.96	36.55	36.58	36.58	32,200
Apr 02, 2024	37.16	37.41	36.85	37.07	37.07	48,800
Apr 01, 2024	38.57	38.57	37.29	37.29	37.29	77,300
Mar 28, 2024	37.73	38.35	37.59	38.33	38.33	69,200
Mar 28, 2024	0.45 Dividend
Mar 27, 2024	36.96	38.09	36.96	38.09	37.64	42,100
Mar 26, 2024	37.32	37.32	36.75	36.89	36.45	33,800
Mar 25, 2024	37.19	37.44	36.88	37.04	36.60	30,100
Mar 22, 2024	37.98	37.98	36.94	37.03	36.59	45,800
Mar 21, 2024	38.19	38.23	37.62	37.90	37.45	49,800
Mar 20, 2024	35.99	38.16	35.99	37.95	37.50	71,200
Mar 19, 2024	36.24	36.66	35.90	36.34	35.91	52,200
Mar 18, 2024	36.85	36.85	35.97	36.13	35.70	73,700
Mar 15, 2024	36.54	37.45	36.54	36.92	36.48	127,200
Mar 14, 2024	37.60	37.77	36.59	36.75	36.32	43,700
Mar 13, 2024	37.87	38.40	37.59	37.86	37.41	94,400
Mar 12, 2024	38.43	38.43	37.86	38.00	37.55	48,900
Mar 11, 2024	37.73	38.01	37.33	38.01	37.56	34,400
Mar 08, 2024	37.88	38.36	37.58	37.70	37.25	30,900
Mar 07, 2024	37.70	38.25	37.30	37.40	36.96	35,700
Mar 06, 2024	37.82	38.15	36.91	37.57	37.13	41,600
Mar 05, 2024	36.78	37.93	36.78	37.65	37.21	45,900
Mar 04, 2024	37.01	37.74	36.58	36.94	36.50	37,100
Mar 01, 2024	37.07	37.20	36.29	36.89	36.45	48,500
Feb 29, 2024	37.25	37.78	36.93	37.23	36.79	41,200
Feb 28, 2024	37.00	37.27	36.51	36.65	36.22	48,200
Feb 27, 2024	37.35	37.68	36.91	37.19	36.75	31,900
Feb 26, 2024	37.21	37.62	36.84	37.04	36.60	44,000
Feb 23, 2024	37.34	37.57	37.10	37.33	36.89	31,900
Feb 22, 2024	37.87	38.18	37.08	37.36	36.92	44,200
Feb 21, 2024	37.86	38.08	37.63	37.82	37.37	40,300
Feb 20, 2024	37.90	38.55	37.53	37.87	37.42	38,300
Feb 16, 2024	38.51	38.89	38.03	38.29	37.84	37,400
Feb 15, 2024	37.88	39.01	37.81	38.83	38.37	46,900
Feb 14, 2024	36.87	37.67	36.57	37.63	37.19	69,600
Feb 13, 2024	37.67	38.25	36.12	36.41	35.98	67,800
Feb 12, 2024	37.82	38.95	37.82	38.53	38.07	56,800
Feb 09, 2024	37.66	38.07	37.06	37.91	37.46	52,200
Feb 08, 2024	36.71	37.67	36.48	37.67	37.22	60,300
Feb 07, 2024	37.47	37.47	36.35	36.91	36.47	46,900
Feb 06, 2024	37.69	37.89	37.02	37.13	36.69	49,900
Feb 05, 2024	37.82	38.19	37.65	37.78	37.33	63,600
Feb 02, 2024	38.38	38.87	37.96	38.26	37.81	70,000
Feb 01, 2024	39.50	39.67	37.64	38.83	38.37	146,900
Jan 31, 2024	42.93	43.00	39.42	39.42	38.95	80,700
Jan 30, 2024	42.35	42.53	41.63	42.38	41.88	62,900
Jan 29, 2024	41.86	42.62	41.80	42.44	41.94	40,800
Jan 26, 2024	41.91	42.17	41.71	41.98	41.48	23,800
Jan 25, 2024	41.22	41.71	40.43	41.71	41.22	74,700
Jan 24, 2024	41.04	41.59	40.95	41.20	40.71	37,200
Jan 23, 2024	41.55	41.55	40.72	40.80	40.32	30,400
Jan 22, 2024	40.66	41.30	40.66	41.22	40.73	42,100
Jan 19, 2024	40.11	40.28	39.54	40.25	39.77	36,100
Jan 18, 2024	39.80	39.87	39.44	39.82	39.35	42,200
Jan 17, 2024	39.53	40.34	39.47	39.80	39.33	32,500
Jan 16, 2024	40.43	40.75	39.74	39.75	39.28	74,000
Jan 12, 2024	41.29	41.39	40.43	40.73	40.25	34,100
Jan 11, 2024	41.06	42.24	40.32	40.87	40.39	33,900
Jan 10, 2024	41.18	41.43	40.82	41.13	40.64	33,800
Jan 09, 2024	41.49	41.52	41.07	41.18	40.69	34,200
Jan 08, 2024	41.70	42.02	41.20	41.75	41.26	42,900
Jan 05, 2024	42.32	42.62	41.78	41.94	41.44	50,000
Jan 04, 2024	42.07	42.79	41.95	41.95	41.45	28,500
Jan 03, 2024	42.72	43.02	41.95	41.98	41.48	36,100
Jan 02, 2024	42.66	43.55	42.60	42.82	42.31	49,300
Dec 29, 2023	44.00	44.00	43.02	43.03	42.52	40,500
Dec 29, 2023	0.45 Dividend
Dec 28, 2023	44.52	44.73	44.14	44.34	43.37	22,600
Dec 27, 2023	44.77	44.91	44.41	44.66	43.68	28,800
Dec 26, 2023	43.91	44.87	43.76	44.56	43.59	26,500
Dec 22, 2023	43.88	44.71	43.73	44.11	43.15	26,000
Dec 21, 2023	43.52	43.69	42.75	43.69	42.74	26,900
Dec 20, 2023	43.14	44.63	42.94	43.27	42.32	47,600
Dec 19, 2023	42.52	43.50	42.51	43.26	42.32	69,700
Dec 18, 2023	42.54	42.93	42.07	42.45	41.52	38,200
Dec 15, 2023	43.18	43.18	42.28	42.42	41.49	116,200
Dec 14, 2023	42.70	43.80	42.38	42.97	42.03	61,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7315-0.0006(-0.08%)

CRUDE OIL78.87+0.39(+0.50%)

Bitcoin CAD86,515.23-1,097.14(-1.25%)

First Financial Corporation (THFF)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7315
-0.0006(-0.08%)

CRUDE OIL
78.87
+0.39(+0.50%)

Bitcoin CAD
86,515.23
-1,097.14(-1.25%)