Quantcast
THFF

First Financial Corporation Indiana Common Stock Historical Stock Prices

$49.62
*  
0.06
0.12%
Get THFF Alerts
*Delayed - data as of Oct. 16, 2018 14:41 ET  -  Find a broker to begin trading THFF now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    THFF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:41 49.70 49.805 49.13 49.62 5,234
10/15/2018 48.57 51.2 48.57 49.56 25,378
10/12/2018 50.48 50.48 48.22 48.57 15,315
10/11/2018 51.11 51.12 49.88 50 17,155
10/10/2018 52.3896 52.3896 50.5314 51.22 17,819
10/09/2018 51.87 52.52 51.735 52.26 20,487
10/08/2018 50.63 52.15 50.195 51.99 20,819
10/05/2018 50.99 51 50.01 50.62 10,439
10/04/2018 50.49 51.39 50.3801 50.9 18,227
10/03/2018 49.57 50.5 49.57 50.5 9,235
10/02/2018 49.9 50.6 49.23 49.46 17,990
10/01/2018 49.9 50.088 49.69 50.01 36,118
09/28/2018 50.05 50.6 49.75 50.2 18,059
09/27/2018 49.55 50.35 49.55 50.1 25,802
09/26/2018 50.35 50.35 49 49.55 15,917
09/25/2018 50.6 51.4 50.25 50.3 26,548
09/24/2018 51.5 51.5 50.2 50.45 16,324
09/21/2018 51.05 51.85 50.8 51.85 75,248
09/20/2018 50.6 51.4 49.9 51.1 15,414
09/19/2018 50.25 50.95 50.05 50.4 13,051
09/18/2018 51.85 51.85 50.2 50.35 17,952
09/17/2018 51.3 51.95 51.05 51.9 18,753
09/14/2018 51.7 51.7 51.175 51.5 27,862
09/13/2018 51.7 51.7 51.15 51.5 21,529
09/12/2018 51.4 51.65 50.9 51.65 24,158
09/11/2018 50.75 51.7 50.6 51.5 37,032
09/10/2018 50.95 51.4 50.7 51.25 12,894
09/07/2018 50.6 51 50.0046 50.85 11,258
09/06/2018 50.9 51 50.65 50.85 8,530
09/05/2018 51.45 51.55 50.55 50.8 17,154
09/04/2018 51.25 51.6 51 51.5 16,072
08/31/2018 51.25 51.55 51.05 51.45 13,241
08/30/2018 50.85 52.05 50.8 51.2 20,422
08/29/2018 51 51.15 50.65 51 9,107
08/28/2018 51.2 51.2 50.45 50.85 29,507
08/27/2018 52.25 52.25 51.25 51.25 11,344
08/24/2018 52.525 52.8 51.8 51.9 13,271
08/23/2018 52.5 52.7 50.85 52.5 8,250
08/22/2018 52.55 52.55 51.1894 52.4 9,591
08/21/2018 51.7 52.6 51.7 52.4 10,593
08/20/2018 51.6 52 51.35 51.65 4,784
08/17/2018 51.45 51.85 51.25 51.65 22,053
08/16/2018 51.35 51.85 50.905 51.8 7,795
08/15/2018 51.3 51.35 50.65 51.1 15,988
08/14/2018 51.05 51.7 50.7 51.35 43,740
08/13/2018 50.4 51.05 50.4 50.95 11,854
08/10/2018 50.25 50.8 50.1 50.5 5,426
08/09/2018 50.1 50.625 50.1 50.45 12,531
08/08/2018 50.15 50.55 49.9 50.35 48,749
08/07/2018 50.3 50.5 49.25 50.1 27,421
08/06/2018 50.5 52.245 47.55 49.95 16,907
08/03/2018 51.7 52.05 49.7 50.45 13,050
08/02/2018 51.35 53.05 45.1 51.65 34,268
08/01/2018 51.65 51.65 51 51.5 15,049
07/31/2018 50.35 51.7 49.75 51.4 53,014
07/30/2018 50.75 51.4 50.3 50.4 19,586
07/27/2018 50.15 51.2 49.775 50.8 29,540
07/26/2018 49.25 51 49.25 50.05 25,218
07/25/2018 48.45 50 48.3 49.15 26,794
07/24/2018 47.85 48.75 47.85 48.45 35,372
07/23/2018 47.55 48 46.45 47.85 15,014
07/20/2018 47.35 48 47.35 47.7 41,973
07/19/2018 46.95 47.5 46.7 47.4 21,350
07/18/2018 47.15 47.25 46.75 47 19,280
07/17/2018 47.15 47.55 46.85 46.9 29,996
07/16/2018 47.1 47.25 46.85 47.1 13,378
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio