First Financial Stock Price History
NASDAQ: THFFFinanceMajor BanksUSD
73.35-0.56 (-0.76%)
Market open · Delayed 15 min · as of Oct 9, 10:39 AM ET
THFF price history at a glance
The price history for First Financial (THFF) on this page begins on March 2, 1992, when the stock closed at $7.23; it most recently closed at $73.91 on October 5, 2026. The highest price in this record is $84.17, reached on August 17, 2026; the latest close is 12.2% below that peak. Across the 33 complete calendar years in the table, THFF finished higher in 18 and lower in 15. Its best year was 1997 (+57.5%) and its worst was 2009 (-25.9%).
Over roughly 35 years the share price changed +921.6%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, THFF has gained 37.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $84.17
- Date of high
- Aug 17, 2026
- Low since 1992
- $6.91
- Date of low
- Mar 2, 1992
- 52-week high
- $84.17
- 52-week low
- $51.21
- Last close
- $73.91
THFF returns
1 week
-0.11%
1 month
-5.10%
3 months
-2.04%
6 months
+9.51%
Year to date
+22.33%
1 year
+37.74%
3 years
+123.43%
5 years
+75.77%
THFF price return, excluding dividends.
THFF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.91 | +24.18% |
| 2025 | 59.52 | +30.93% |
| 2024 | 45.46 | +5.65% |
| 2023 | 43.03 | -6.62% |
| 2022 | 46.08 | +1.74% |
| 2021 | 45.29 | +16.58% |
| 2020 | 38.85 | -14.09% |
| 2019 | 45.22 | +5.14% |
| 2018 | 43.01 | -5.16% |
| 2017 | 45.35 | -14.11% |
| 2016 | 52.80 | +55.43% |
| 2015 | 33.97 | -2.64% |
| 2014 | 34.89 | -0.60% |
| 2013 | 35.10 | +13.12% |
| 2012 | 31.03 | -6.76% |
| 2011 | 33.28 | -5.29% |
| 2010 | 35.14 | +15.14% |
| 2009 | 30.52 | -25.85% |
| 2008 | 41.16 | +52.33% |
| 2007 | 27.02 | -23.78% |
| 2006 | 35.45 | +31.30% |
| 2005 | 27.00 | -22.92% |
| 2004 | 35.03 | +16.34% |
| 2003 | 30.11 | +23.86% |
| 2002 | 24.31 | +12.29% |
| 2001 | 21.65 | +35.58% |
| 2000 | 15.97 | -23.04% |
| 1999 | 20.75 | -15.95% |
| 1998 | 24.69 | -9.84% |
| 1997 | 27.38 | +57.53% |
| 1996 | 17.38 | +21.67% |
| 1995 | 14.29 | +8.44% |
| 1994 | 13.17 | -6.15% |
| 1993 | 14.04 | +44.44% |
| 1992* | 9.72 | +34.33% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
THFF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.30 | 74.45 | 73.04 | 73.91 | +0.67% | |
| 73.38 | 73.85 | 73.03 | 73.42 | -1.30% | |
| 75.07 | 75.48 | 74.21 | 74.39 | -0.43% | |
| 74.94 | 75.06 | 74.22 | 74.71 | -0.37% | |
| 74.86 | 75.40 | 74.12 | 74.99 | +1.35% | |
| 73.03 | 74.10 | 71.68 | 73.99 | +0.12% | |
| 74.57 | 74.68 | 73.39 | 73.90 | -0.48% | |
| 75.00 | 75.60 | 73.96 | 74.26 | -0.91% | |
| 75.07 | 75.42 | 74.80 | 74.94 | -0.82% | |
| 75.37 | 76.05 | 75.12 | 75.56 | +0.45% | |
| 74.88 | 75.30 | 74.29 | 75.22 | +0.97% | |
| 75.34 | 75.53 | 74.34 | 74.50 | -1.61% | |
| 76.59 | 76.80 | 75.26 | 75.72 | -0.29% | |
| 76.57 | 77.91 | 75.73 | 75.94 | -0.80% | |
| 76.08 | 76.60 | 74.60 | 76.55 | -0.70% | |
| 77.65 | 77.65 | 76.50 | 77.09 | +0.29% | |
| 77.80 | 78.18 | 75.40 | 76.87 | -1.57% | |
| 77.68 | 78.47 | 77.61 | 78.10 | -0.13% | |
| 77.76 | 78.61 | 77.07 | 78.20 | +0.46% | |
| 78.58 | 79.09 | 77.45 | 77.84 | +0.05% | |
| 76.88 | 77.89 | 74.79 | 77.80 | +0.71% | |
| 77.25 | 78.31 | 76.54 | 77.25 | -0.81% | |
| 78.94 | 78.94 | 77.53 | 77.88 | -1.84% | |
| 78.35 | 79.70 | 78.35 | 79.34 | +0.81% | |
| 79.36 | 79.89 | 78.42 | 78.70 | -0.09% | |
| 77.86 | 79.53 | 77.36 | 78.77 | +1.69% | |
| 77.87 | 79.06 | 77.15 | 77.46 | -1.05% | |
| 79.28 | 79.99 | 78.00 | 78.28 | -1.21% | |
| 80.14 | 80.85 | 79.04 | 79.24 | -0.33% | |
| 78.70 | 79.97 | 78.04 | 79.50 | +0.54% | |
| 79.57 | 79.91 | 78.91 | 79.07 | -0.21% | |
| 80.20 | 80.71 | 79.11 | 79.24 | -0.46% | |
| 79.44 | 80.40 | 79.05 | 79.61 | +0.71% | |
| 79.45 | 79.90 | 78.23 | 79.05 | -0.03% | |
| 78.68 | 79.61 | 77.91 | 79.07 | +0.32% | |
| 81.93 | 82.39 | 78.61 | 78.82 | -3.55% | |
| 81.81 | 82.25 | 80.89 | 81.72 | +0.13% | |
| 82.05 | 84.17 | 81.45 | 81.61 | -0.55% | |
| 82.02 | 82.77 | 81.75 | 82.06 | +0.12% | |
| 81.67 | 82.63 | 81.54 | 81.96 | +0.52% | |
| 81.55 | 82.44 | 81.30 | 81.54 | +0.25% | |
| 81.15 | 81.99 | 80.28 | 81.34 | +0.51% | |
| 80.90 | 82.16 | 80.36 | 80.93 | -0.69% | |
| 81.87 | 82.17 | 79.72 | 81.49 | -1.18% | |
| 82.90 | 83.83 | 82.28 | 82.46 | +0.13% | |
| 83.09 | 83.34 | 82.24 | 82.35 | -0.53% | |
| 82.46 | 83.45 | 82.17 | 82.79 | +0.24% | |
| 81.84 | 82.99 | 81.35 | 82.59 | +2.53% | |
| 80.53 | 81.77 | 79.92 | 80.55 | -0.36% | |
| 80.49 | 82.03 | 80.05 | 80.84 | +1.40% | |
| 79.61 | 80.95 | 79.15 | 79.72 | -0.24% | |
| 78.33 | 80.51 | 78.33 | 79.91 | +2.88% | |
| 78.03 | 78.50 | 76.97 | 77.67 | +0.21% | |
| 76.42 | 78.20 | 75.32 | 77.51 | +1.83% | |
| 74.49 | 76.29 | 74.02 | 76.12 | +1.00% | |
| 76.50 | 76.80 | 75.05 | 75.37 | -2.26% | |
| 76.29 | 77.16 | 75.65 | 77.11 | +0.97% | |
| 76.64 | 76.89 | 75.82 | 76.37 | -0.10% | |
| 77.47 | 77.97 | 75.56 | 76.45 | -2.19% | |
| 76.02 | 78.39 | 76.02 | 78.16 | +3.09% | |
| 74.81 | 76.22 | 74.58 | 75.82 | +1.28% | |
| 75.59 | 76.18 | 74.76 | 74.86 | -0.90% | |
| 75.34 | 75.92 | 74.50 | 75.54 | +0.43% | |
| 75.27 | 75.94 | 74.66 | 75.22 | -0.30% | |
| 74.37 | 75.67 | 74.17 | 75.45 | +0.95% | |
| 75.52 | 75.93 | 74.21 | 74.74 | -1.26% | |
| 77.03 | 77.47 | 75.69 | 75.69 | -1.73% | |
| 77.07 | 78.44 | 76.46 | 77.02 | 0.00% | |
| 78.26 | 78.74 | 76.60 | 77.02 | -1.48% | |
| 77.12 | 78.63 | 76.52 | 78.18 | +0.96% | |
| 77.80 | 77.89 | 76.38 | 77.44 | -0.21% | |
| 77.33 | 77.79 | 75.78 | 77.60 | -0.08% | |
| 76.18 | 78.36 | 75.64 | 77.66 | +2.01% | |
| 75.98 | 77.18 | 74.78 | 76.13 | +0.01% | |
| 75.36 | 76.32 | 74.50 | 76.12 | +1.33% | |
| 74.04 | 75.41 | 74.04 | 75.12 | +1.46% | |
| 73.07 | 74.91 | 73.07 | 74.04 | +1.33% | |
| 74.00 | 74.50 | 72.88 | 73.07 | +0.26% | |
| 73.42 | 74.24 | 72.12 | 72.88 | -1.18% | |
| 74.01 | 74.75 | 73.06 | 73.75 | +0.52% | |
| 75.34 | 75.61 | 73.22 | 73.37 | -2.15% | |
| 74.50 | 75.50 | 74.40 | 74.98 | +1.31% | |
| 74.13 | 74.92 | 71.00 | 74.01 | -0.04% | |
| 73.44 | 74.44 | 73.21 | 74.04 | +1.73% | |
| 72.54 | 74.00 | 72.45 | 72.78 | +1.53% | |
| 71.20 | 72.47 | 71.18 | 71.68 | +0.84% | |
| 70.65 | 72.02 | 70.50 | 71.08 | +0.61% | |
| 68.59 | 71.00 | 68.02 | 70.65 | +4.50% | |
| 69.05 | 69.40 | 67.40 | 67.61 | -2.73% | |
| 68.15 | 69.63 | 68.15 | 69.51 | +1.68% | |
| 68.98 | 69.22 | 67.73 | 68.36 | -1.19% | |
| 69.16 | 69.56 | 68.58 | 69.18 | +0.03% | |
| 68.90 | 69.27 | 68.07 | 69.16 | +0.09% | |
| 69.88 | 70.10 | 68.55 | 69.10 | -0.85% | |
| 69.14 | 70.29 | 68.88 | 69.69 | +1.62% | |
| 69.41 | 70.10 | 68.46 | 68.58 | -1.08% | |
| 67.71 | 69.42 | 67.41 | 69.33 | +1.67% | |
| 66.37 | 68.35 | 66.37 | 68.19 | +2.90% | |
| 66.41 | 66.97 | 65.82 | 66.27 | -0.81% | |
| 65.43 | 66.98 | 65.43 | 66.81 | +2.41% | |
| 65.91 | 65.91 | 64.79 | 65.24 | -1.35% | |
| 66.36 | 67.14 | 65.94 | 66.13 | +0.41% | |
| 66.05 | 66.37 | 65.46 | 65.86 | -0.84% | |
| 66.76 | 66.99 | 65.10 | 66.42 | -0.36% | |
| 67.75 | 67.75 | 66.55 | 66.66 | -1.75% | |
| 67.68 | 68.11 | 67.49 | 67.85 | +0.25% | |
| 67.54 | 68.14 | 67.26 | 67.68 | +0.43% | |
| 67.84 | 68.39 | 67.16 | 67.39 | +0.27% | |
| 65.92 | 67.46 | 65.85 | 67.21 | +2.64% | |
| 65.70 | 66.23 | 64.70 | 65.48 | -0.92% | |
| 65.69 | 66.77 | 64.02 | 66.09 | +0.64% | |
| 64.49 | 67.97 | 64.37 | 65.67 | +1.12% | |
| 67.09 | 67.62 | 64.54 | 64.94 | -3.74% | |
| 67.23 | 68.58 | 67.19 | 67.46 | +0.76% | |
| 66.43 | 67.32 | 66.43 | 66.95 | +0.95% | |
| 65.97 | 66.87 | 65.04 | 66.32 | +0.17% | |
| 65.69 | 66.47 | 65.69 | 66.21 | +0.95% | |
| 66.04 | 66.64 | 65.24 | 65.59 | -0.24% | |
| 67.36 | 67.74 | 65.56 | 65.75 | -2.46% | |
| 67.34 | 68.06 | 67.08 | 67.41 | -0.15% | |
| 66.75 | 69.06 | 66.75 | 67.51 | +2.47% | |
| 66.05 | 66.23 | 65.72 | 65.88 | -0.81% | |
| 66.69 | 66.79 | 65.77 | 66.42 | -0.48% | |
| 66.61 | 67.35 | 65.85 | 66.74 | 0.00% | |
| 66.58 | 67.01 | 65.91 | 66.74 | -0.16% | |
| 67.44 | 67.44 | 66.22 | 66.85 | -0.95% | |
| 66.31 | 67.71 | 65.74 | 67.49 | +1.61% | |
| 65.82 | 66.85 | 64.71 | 66.42 | +3.20% | |
| 63.68 | 64.59 | 63.21 | 64.36 | +0.45% | |
| 63.56 | 64.79 | 63.30 | 64.07 | +0.20% | |
| 62.52 | 64.06 | 62.31 | 63.94 | +0.77% | |
| 62.92 | 64.16 | 62.30 | 63.45 | +0.40% | |
| 63.49 | 63.94 | 62.62 | 63.20 | +0.89% | |
| 62.32 | 62.84 | 61.83 | 62.64 | +1.15% | |
| 62.39 | 62.57 | 61.78 | 61.93 | -1.46% | |
| 62.20 | 63.06 | 62.10 | 62.85 | +0.53% | |
| 62.78 | 63.12 | 62.24 | 62.52 | +0.24% | |
| 61.91 | 63.33 | 61.91 | 62.37 | -0.38% | |
| 61.99 | 63.82 | 61.18 | 62.61 | +3.50% | |
| 61.07 | 61.07 | 59.65 | 60.49 | -0.79% | |
| 59.63 | 61.30 | 59.59 | 60.97 | +1.04% | |
| 60.98 | 61.07 | 59.92 | 60.34 | -2.01% | |
| 61.84 | 62.36 | 60.98 | 61.58 | +0.20% | |
| 61.46 | 62.09 | 61.23 | 61.46 | +0.79% | |
| 60.52 | 61.23 | 60.39 | 60.98 | -0.83% | |
| 60.25 | 61.49 | 59.72 | 61.49 | +0.75% | |
| 61.33 | 61.85 | 60.47 | 61.03 | -1.34% | |
| 61.77 | 63.02 | 60.72 | 61.86 | -0.06% | |
| 60.83 | 62.21 | 59.52 | 61.90 | +0.19% | |
| 61.50 | 61.95 | 60.05 | 61.78 | -1.75% | |
| 63.93 | 64.02 | 62.01 | 62.88 | -2.44% | |
| 64.74 | 65.13 | 64.18 | 64.45 | +0.36% | |
| 63.20 | 64.38 | 62.83 | 64.22 | -0.90% | |
| 62.50 | 64.88 | 62.26 | 64.80 | +2.27% | |
| 64.62 | 65.27 | 62.97 | 63.36 | -3.55% | |
| 66.06 | 66.86 | 64.79 | 65.69 | -0.45% | |
| 65.24 | 66.09 | 64.65 | 65.99 | +1.93% | |
| 64.18 | 64.74 | 63.52 | 64.74 | +0.79% | |
| 67.14 | 67.14 | 63.64 | 64.23 | -4.18% | |
| 66.10 | 67.03 | 65.22 | 67.03 | +1.67% | |
| 66.19 | 66.84 | 65.41 | 65.93 | -1.05% | |
| 67.56 | 68.97 | 66.42 | 66.63 | -1.81% | |
| 67.09 | 68.23 | 66.86 | 67.86 | +1.34% | |
| 66.57 | 67.03 | 65.55 | 66.96 | +0.95% | |
| 66.55 | 66.64 | 64.80 | 66.33 | +0.64% | |
| 66.96 | 67.65 | 65.65 | 65.91 | -0.99% | |
| 67.42 | 67.80 | 65.53 | 66.57 | -1.17% | |
| 67.53 | 68.57 | 67.36 | 67.36 | -0.69% | |
| 68.75 | 69.19 | 67.56 | 67.83 | -0.35% | |
| 67.45 | 68.51 | 67.29 | 68.07 | +0.56% | |
| 67.25 | 69.21 | 67.25 | 67.69 | +1.50% | |
| 65.69 | 66.95 | 65.56 | 66.69 | +1.21% | |
| 65.09 | 66.56 | 64.94 | 65.89 | +1.12% | |
| 63.96 | 65.39 | 63.80 | 65.16 | +2.29% | |
| 62.58 | 63.82 | 62.58 | 63.70 | +1.95% | |
| 63.39 | 63.40 | 62.48 | 62.48 | -1.45% | |
| 62.98 | 63.95 | 62.95 | 63.40 | +1.05% | |
| 62.47 | 63.56 | 61.98 | 62.74 | +0.19% | |
| 64.92 | 64.92 | 62.41 | 62.62 | -4.19% | |
| 65.82 | 66.61 | 64.93 | 65.36 | -0.41% | |
| 62.15 | 65.69 | 62.15 | 65.63 | +6.20% | |
| 62.00 | 62.50 | 61.69 | 61.80 | -1.51% | |
| 63.01 | 63.25 | 62.65 | 62.75 | -0.71% | |
| 61.84 | 63.49 | 61.82 | 63.20 | +2.08% | |
| 60.85 | 61.96 | 60.50 | 61.91 | +1.91% | |
| 60.92 | 61.43 | 60.51 | 60.75 | -0.49% | |
| 61.33 | 61.66 | 60.76 | 61.05 | -1.02% | |
| 62.65 | 62.84 | 61.54 | 61.68 | -1.53% | |
| 60.26 | 62.84 | 60.26 | 62.64 | +3.71% | |
| 60.87 | 61.87 | 59.82 | 60.40 | -0.84% | |
| 60.59 | 60.91 | 60.03 | 60.91 | +0.05% | |
| 59.36 | 61.61 | 59.36 | 60.88 | +2.28% | |
| 59.99 | 60.01 | 59.02 | 59.52 | -1.49% | |
| 61.13 | 61.25 | 60.21 | 60.42 | -0.74% | |
| 61.84 | 62.41 | 60.81 | 60.87 | -1.20% | |
| 62.05 | 62.60 | 61.45 | 61.61 | -0.66% | |
| 62.73 | 63.05 | 61.85 | 62.02 | -0.86% | |
| 62.73 | 63.24 | 62.33 | 62.56 | +0.27% | |
| 62.82 | 63.78 | 62.34 | 62.39 | -1.41% | |
| 64.00 | 64.70 | 63.06 | 63.28 | -1.16% | |
| 65.26 | 65.50 | 63.37 | 64.02 | -2.36% | |
| 64.85 | 65.79 | 64.50 | 65.57 | +1.91% | |
| 64.59 | 65.36 | 64.27 | 64.34 | -0.56% | |
| 65.27 | 65.69 | 64.47 | 64.70 | -0.48% | |
| 64.64 | 65.08 | 64.30 | 65.01 | +1.36% | |
| 64.48 | 64.48 | 63.36 | 64.14 | -0.06% | |
| 64.01 | 65.00 | 63.91 | 64.18 | +0.05% | |
| 62.02 | 64.57 | 61.99 | 64.15 | +3.75% | |
| 61.42 | 62.35 | 61.42 | 61.83 | +1.10% | |
| 60.83 | 61.24 | 60.59 | 61.16 | +1.22% | |
| 60.83 | 61.44 | 60.30 | 60.42 | -1.26% | |
| 60.23 | 61.39 | 60.23 | 61.19 | +1.12% | |
| 59.51 | 60.56 | 59.51 | 60.51 | +2.26% | |
| 59.48 | 60.00 | 59.06 | 59.17 | -0.50% | |
| 58.04 | 59.49 | 58.01 | 59.47 | +1.88% | |
| 59.01 | 59.01 | 58.20 | 58.37 | -1.03% | |
| 58.95 | 59.35 | 58.60 | 58.98 | -0.35% | |
| 57.95 | 59.71 | 57.68 | 59.19 | +2.60% | |
| 57.17 | 57.69 | 56.07 | 57.69 | +0.47% | |
| 55.58 | 57.60 | 55.58 | 57.42 | +3.52% | |
| 56.60 | 57.00 | 55.34 | 55.47 | -0.68% | |
| 55.39 | 56.06 | 55.17 | 55.85 | +1.03% | |
| 54.81 | 55.49 | 54.81 | 55.28 | +0.58% | |
| 56.76 | 56.99 | 54.76 | 54.96 | -3.17% | |
| 56.67 | 57.13 | 55.70 | 56.76 | 0.00% | |
| 57.30 | 58.00 | 56.41 | 56.76 | -0.94% | |
| 56.40 | 57.93 | 56.40 | 57.30 | +1.25% | |
| 56.86 | 57.21 | 56.24 | 56.59 | -0.61% | |
| 56.20 | 57.45 | 55.22 | 56.94 | +1.46% | |
| 55.05 | 56.19 | 54.56 | 56.12 | +1.14% | |
| 55.43 | 56.16 | 54.80 | 55.49 | -0.23% | |
| 53.84 | 55.65 | 53.72 | 55.62 | +3.56% | |
| 53.35 | 54.14 | 53.25 | 53.71 | +0.22% | |
| 53.04 | 54.05 | 52.45 | 53.59 | +0.51% | |
| 53.83 | 54.00 | 53.19 | 53.32 | -1.61% | |
| 53.59 | 55.76 | 53.59 | 54.19 | +1.38% | |
| 55.89 | 55.89 | 52.93 | 53.45 | -4.93% | |
| 54.43 | 56.29 | 54.23 | 56.22 | +3.12% | |
| 55.49 | 55.49 | 54.45 | 54.52 | -1.39% | |
| 54.99 | 55.72 | 54.57 | 55.29 | +1.56% | |
| 54.88 | 55.23 | 53.93 | 54.44 | -0.75% | |
| 54.49 | 55.46 | 54.45 | 54.85 | +1.03% | |
| 54.20 | 54.50 | 53.84 | 54.29 | +0.20% | |
| 52.06 | 54.20 | 51.63 | 54.18 | +5.08% | |
| 52.10 | 52.48 | 51.21 | 51.56 | -0.25% | |
| 53.43 | 54.30 | 51.29 | 51.69 | -3.67% | |
| 55.01 | 55.01 | 53.25 | 53.66 | -1.88% | |
| 52.86 | 54.76 | 52.60 | 54.69 | +2.97% | |
| 52.84 | 53.11 | 52.15 | 53.11 | +2.04% | |
| 53.86 | 54.56 | 52.05 | 52.05 | -2.86% | |
| 53.64 | 53.64 | 52.87 | 53.58 | -0.15% | |
| 54.00 | 54.02 | 53.42 | 53.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the THFF chart for longer ranges.