First Financial Corporation Historical Data - THFF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Financial Corporation (THFF)
First Financial Corporation (THFF) Historical

First Financial Corporation (THFF)

37.24

0.03

(0.08%)

Closed April 24 4:00PM

Delayed by 15 minutes

37.24

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.23	6.36960868323	35.01	37.525	35	40540	36.55081623	CS
4	-0.49	-1.2987012987	37.73	38.57	34.58	41231	36.53985198	CS
12	-2.26	-5.72151898734	39.5	39.675	34.58	49236	37.2590831	CS
26	5.11	15.9041394336	32.13	44.9113	32.13	46937	38.47432148	CS
52	3.52	10.4389086595	33.72	44.9113	31	47317	36.4564249	CS
156	-7.36	-16.5022421525	44.6	49.9	31	55313	41.70240409	CS
260	-4.34	-10.4377104377	41.58	49.9	27.62	50464	40.60238068	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713393300	35	-0.2	-0.57	35.43	35.6	35	33425
1713306900	35.2	-0.47	-1.32	35.27	35.355	35.1065	28882
1713220500	35.67	-0.1	-0.28	36.06	36.24	35.36	42283
1712961300	35.77	0.11	0.31	35.3	35.8053	35.17	30847
1712874900	35.66	0.37	1.05	35.58	35.9396	35.27	40433
1712788500	35.29	-1.63	-4.41	36	36.1	34.58	50852
1712702100	36.92	-0.16	-0.43	37.23	37.645	36.91	25194
1712615700	37.08	0.42	1.15	36.81	37.17	36.715	42238
1712356500	36.66	0.01	0.03	36.69	36.8	36.41	21941
1712270100	36.65	0.07	0.19	37	37.32	36.645	38286
1712183700	36.58	-0.49	-1.32	36.87	36.96	36.55	32202
1712097300	37.07	-0.22	-0.59	37.16	37.41	36.85	47601
1712010900	37.29	-1.04	-2.71	38.57	38.57	37.29	77348
1711665300	38.33	0.24	0.63	37.73	38.35	37.51	69161
1711578900	38.09	1.2	3.25	36.96	38.09	36.96	42087
1711492500	36.89	-0.15	-0.40	37.32	37.38	36.75	33791
1711406100	37.04	0.01	0.03	37.19	37.4355	36.88	30144
1711146900	37.03	-0.87	-2.30	37.98	37.98	36.94	45843
1711060500	37.9	-0.05	-0.13	38.19	38.23	37.62	49825
1710974100	37.95	1.61	4.43	35.99	38.16	35.99	71171
1710887700	36.34	0.21	0.58	36.24	36.6599	35.9	52241
1710801300	36.13	-0.79	-2.14	36.85	37.4	35.97	73685
1710542100	36.92	0.17	0.46	36.54	37.45	36.54	126297
1710455700	36.75	-1.11	-2.93	37.6	37.765	36.59	43675
1710369300	37.86	-0.14	-0.37	37.87	38.395	37.59	94415
1710282900	38	-0.01	-0.03	38.43	38.43	37.86	48859
1710196500	38.01	0.31	0.82	37.73	38.01	37.325	34387
1709940900	37.7	0.3	0.80	37.88	38.36	37.58	30869
1709854500	37.4	-0.17	-0.45	37.7	38.25	37.3038	35719
1709768100	37.57	-0.08	-0.21	37.82	38.15	36.91	41615
1709681700	37.65	0.71	1.92	36.78	37.93	36.78	45879
1709595300	36.94	0.05	0.14	37.01	37.74	36.58	37117
1709336100	36.89	-0.34	-0.91	37.07	37.2	36.29	48466
1709249700	37.23	0.58	1.58	37.25	37.775	36.9317	41160
1709163300	36.65	-0.54	-1.45	37	37.27	36.514	48195
1709076900	37.19	0.15	0.40	37.35	37.68	36.91	31934
1708990500	37.04	-0.29	-0.78	37.21	37.62	36.84	43969
1708731300	37.33	-0.03	-0.08	37.34	37.57	37.07	31896
1708644900	37.36	-0.46	-1.22	37.87	38.18	37.08	44155
1708558500	37.82	-0.05	-0.13	37.86	38.0819	37.63	40343
1708472100	37.87	-0.42	-1.10	37.9	38.55	37.5301	38319
1708126500	38.29	-0.54	-1.39	38.51	38.885	37.68	37420
1708040100	38.83	1.2	3.19	37.88	39.01	37.81	46852
1707953700	37.63	1.22	3.35	36.87	37.67	36.57	69609
1707867300	36.41	-2.12	-5.50	38.25	38.25	36.12	65655
1707780900	38.53	0.62	1.64	37.82	38.95	37.82	56818
1707521700	37.91	0.24	0.64	37.66	38.07	37.06	52233
1707435300	37.67	0.76	2.06	36.71	37.67	36.48	60321
1707348900	36.91	-0.22	-0.59	37.47	37.47	36.35	46930
1707262500	37.13	-0.65	-1.72	37.69	37.89	37.0181	49948
1707176100	37.78	-0.48	-1.25	37.82	38.19	37.51	63594
1706916900	38.26	-0.57	-1.47	38.38	38.87	37.96	69970
1706830500	38.83	-0.59	-1.50	39.5	39.675	37.64	146870
1706744100	39.42	-2.96	-6.98	42.93	43	39.42	80749
1706657700	42.38	-0.06	-0.14	42.35	42.6	41.63	62863
1706571300	42.44	0.46	1.10	41.86	42.62	41.804	40799
1706312100	41.98	0.27	0.65	41.91	42.17	41.71	23755
1706225700	41.71	0.51	1.24	41.22	41.71	40.43	74733

First Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions