Quantcast
THFF

First Financial Corporation Indiana Common Stock Historical Stock Prices

$40.76
*  
1.39
3.53%
Get THFF Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading THFF now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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-OCT-2018 TO 15-JAN-2019

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.
16:00 39.38 40.77 39.02 40.76 44,121
01/15/2019 39.38 40.77 39.02 40.76 44,121
01/14/2019 38.95 39.555 38.95 39.37 62,875
01/11/2019 38.88 39.45 38.87 38.99 69,108
01/10/2019 38.84 39.55 38.75 38.87 122,396
01/09/2019 38.42 39.3 37.655 39.2 128,273
01/08/2019 39.35 39.35 37.41 38.24 238,376
01/07/2019 42.69 42.69 39.6529 42.53 16,504
01/04/2019 41.69 43.12 41.292 43.01 26,962
01/03/2019 41.11 42.69 41.11 41.15 18,413
01/02/2019 39.9 41.1984 39.645 41.17 26,039
12/31/2018 40.38 42.0062 39.96 40.15 22,450
12/28/2018 39.43 41.21 39.43 40.7 19,092
12/27/2018 39.84 39.84 38.0253 39.24 30,110
12/26/2018 39.2 41.04 39.2 40.3 31,933
12/24/2018 40.23 40.8 38.66 38.92 7,685
12/21/2018 39.98 40.81 39.61 40.29 67,627
12/20/2018 39.24 40.4 39.22 40.11 30,317
12/19/2018 40.99 41.285 38.7 39.17 33,396
12/18/2018 41.66 41.92 40.75 40.88 26,919
12/17/2018 42.82 42.99 41.545 41.66 20,768
12/14/2018 42.32 43.29 42.32 42.8 14,352
12/13/2018 43.91 43.91 42.555 42.57 38,264
12/12/2018 44.08 44.69 43.51 43.8 12,077
12/11/2018 43.89 44.3 42.86 43.92 14,263
12/10/2018 44.64 44.64 43 43.53 22,887
12/07/2018 44.08 44.79 44 44.38 16,977
12/06/2018 43.88 44.06 43 44.06 16,083
12/04/2018 46.45 46.69 44 44.19 19,641
12/03/2018 47.1 47.635 46.14 46.6 11,901
11/30/2018 47.1 47.72 46.5192 46.69 16,267
11/29/2018 47.09 47.56 46.58 47.05 10,089
11/28/2018 46.2 47.35 46.01 47.15 10,891
11/27/2018 46.1 46.3 46.1 46.11 4,625
11/26/2018 46.39 46.95 46.2401 46.36 11,265
11/23/2018 46 46.36 46 46.32 4,982
11/21/2018 47.11 47.11 46.1801 46.29 7,740
11/20/2018 47.12 47.12 46.11 46.11 13,721
11/19/2018 47.68 47.96 47.12 47.58 6,954
11/16/2018 46.91 47.95 46.91 47.71 14,915
11/15/2018 46.55 47.35 46.55 47.18 13,739
11/14/2018 47.38 47.38 46.68 46.81 10,815
11/13/2018 46.91 47.59 46.515 47.2 14,025
11/12/2018 47.21 47.75 46.91 46.92 14,448
11/09/2018 47.8 47.8 47.0601 47.26 8,438
11/08/2018 47.28 48.09 46.946 47.77 4,935
11/07/2018 47.34 47.49 46.96 47.43 10,823
11/06/2018 46.4 47.18 46.38 46.97 9,022
11/05/2018 46.48 46.69 46.15 46.39 7,186
11/02/2018 46.3 46.759 45.7401 46.4 16,895
11/01/2018 46.08 46.4713 46.08 46.21 12,997
10/31/2018 47 47 45.68 45.86 28,569
10/30/2018 45.83 46.82 45.74 46.6 20,831
10/29/2018 44.64 46.5373 44.29 45.75 20,756
10/26/2018 44.17 45 44.021 44.31 20,614
10/25/2018 43.9 45.56 43.9 44.7 36,317
10/24/2018 48.73 49.05 42.755 43.56 39,513
10/23/2018 45.99 48.87 45.99 48.4 15,840
10/22/2018 47.4 48.76 46.12 46.57 13,007
10/19/2018 47.71 48.77 47.04 47.22 38,502
10/18/2018 49.31 49.31 47.7 47.96 18,783
10/17/2018 49.77 49.77 48.72 49.35 18,314
10/16/2018 49.7 49.805 49.13 49.76 15,073
10/15/2018 48.57 51.2 48.57 49.56 25,378
*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