NASDAQ:THFF | Historical Stock Price | FIRST FINANCIAL CORP /IN/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.28$14.36$28.31$55.83$110.08$217.051992-03-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$13.17$13.941,621——
1994-12-29$14.04$14.863,241——
1994-12-28$13.82$14.63232——
1994-12-27$13.82$14.630——
1994-12-23$13.82$14.630——
1994-12-22$13.82$14.630——
1994-12-21$13.82$14.63926——
1994-12-20$12.96$13.710——
1994-12-19$12.96$13.710——
1994-12-16$12.96$13.711,158——
1994-12-15$13.61$14.400——
1994-12-14$13.61$14.400——
1994-12-13$13.61$14.270——
1994-12-12$13.61$14.272,084——
1994-12-09$12.96$13.59232——
1994-12-08$13.61$14.270——
1994-12-07$13.61$14.27463——
1994-12-06$12.96$13.59463——
1994-12-05$12.96$13.590——
1994-12-02$12.96$13.59232——
1994-12-01$12.96$13.59232——
1994-11-30$12.96$13.59695——
1994-11-29$12.96$13.590——
1994-11-28$12.96$13.59232——
1994-11-25$13.39$14.050——
1994-11-23$13.39$14.050——
1994-11-22$13.39$14.050——
1994-11-21$13.39$14.050——
1994-11-18$13.39$14.050——
1994-11-17$13.39$14.0511,113——
1994-11-16$12.96$13.593,010——
1994-11-15$13.66$14.330——
1994-11-14$13.66$14.330——
1994-11-11$13.66$14.330——
1994-11-10$13.66$14.331,158——
1994-11-09$13.39$14.05232——
1994-11-08$13.82$14.5080,339——
1994-11-07$13.82$14.50232——
1994-11-04$13.39$14.050——
1994-11-03$13.39$14.051,158——
1994-11-02$13.39$14.05232——
1994-11-01$13.39$14.0515,049——
1994-10-31$13.82$14.502,084——
1994-10-28$13.82$14.500——
1994-10-27$13.82$14.500——
1994-10-26$13.82$14.500——
1994-10-25$13.82$14.502,315——
1994-10-24$14.04$14.720——
1994-10-21$14.04$14.720——
1994-10-20$14.04$14.720——
1994-10-19$14.04$14.720——
1994-10-18$14.04$14.720——
1994-10-17$14.04$14.724,862——
1994-10-14$14.69$15.400——
1994-10-13$14.69$15.400——
1994-10-12$14.69$15.40232——
1994-10-11$14.15$14.841,852——
1994-10-10$14.69$15.40232——
1994-10-07$14.58$15.290——
1994-10-06$14.58$15.298,335——
1994-10-05$14.15$14.841,158——
1994-10-04$14.25$14.950——
1994-10-03$14.25$14.950——
1994-09-30$14.25$14.950——
1994-09-29$14.25$14.950——
1994-09-28$14.25$14.9530,330——
1994-09-27$14.90$15.630——
1994-09-26$14.90$15.634,862——
1994-09-23$14.15$14.843,010——
1994-09-22$14.58$15.29232——
1994-09-21$14.42$15.1211,345——
1994-09-20$14.47$15.181,621——
1994-09-19$14.63$15.359,261——
1994-09-16$15.12$15.86232——
1994-09-15$14.58$15.2911,576——
1994-09-14$14.52$15.2334,729——
1994-09-13$14.63$15.350——
1994-09-12$14.63$15.3575,477——
1994-09-09$14.79$15.5243,990——
1994-09-08$14.58$15.292,315——
1994-09-07$14.69$15.400——
1994-09-06$14.69$15.400——
1994-09-02$14.69$15.400——
1994-09-01$14.69$15.401,389——
1994-08-31$14.90$15.630——
1994-08-30$14.90$15.630——
1994-08-29$14.90$15.632,315——
1994-08-26$14.58$15.292,315——
1994-08-25$15.01$15.740——
1994-08-24$15.01$15.740——
1994-08-23$15.01$15.740——
1994-08-22$15.01$15.740——
1994-08-19$15.01$15.740——
1994-08-18$15.01$15.745,557——
1994-08-17$15.28$16.03926——
1994-08-16$14.90$15.630——
1994-08-15$14.90$15.63926——
1994-08-12$15.28$16.030——
1994-08-11$15.28$16.030——
1994-08-10$15.28$16.030——
1994-08-09$15.28$16.031,158——
1994-08-08$14.90$15.630——
1994-08-05$14.90$15.630——
1994-08-04$14.90$15.630——
1994-08-03$14.90$15.630——
1994-08-02$14.90$15.63232——
1994-08-01$14.90$15.630——
1994-07-29$14.90$15.630——
1994-07-28$14.90$15.63926——
1994-07-27$15.01$15.740——
1994-07-26$15.01$15.740——
1994-07-25$15.01$15.740——
1994-07-22$15.01$15.741,852——
1994-07-21$14.90$15.63926——
1994-07-20$15.12$15.8617,364——
1994-07-19$15.12$15.860——
1994-07-18$15.12$15.8615,975——
1994-07-15$15.55$16.3131,256——
1994-07-14$15.12$15.861,158——
1994-07-13$14.90$15.6337,739——
1994-07-12$15.23$15.9735,192——
1994-07-11$14.79$15.522,084——
1994-07-08$15.33$16.080——
1994-07-07$15.33$16.080——
1994-07-06$15.33$16.081,852——
1994-07-05$14.69$15.40232——
1994-07-01$15.33$16.081,389——
1994-06-30$15.33$16.0811,808——
1994-06-29$14.69$15.400——
1994-06-28$14.69$15.400——
1994-06-27$14.69$15.405,788——
1994-06-24$14.69$15.400——
1994-06-23$14.69$15.40232——
1994-06-22$15.33$16.080——
1994-06-21$15.33$16.08232——
1994-06-20$15.17$15.910——
1994-06-17$15.17$15.915,557——
1994-06-16$14.96$15.690——
1994-06-15$14.96$15.690——
1994-06-14$14.96$15.570——
1994-06-13$14.96$15.570——
1994-06-10$14.96$15.573,473——
1994-06-09$15.33$15.961,158——
1994-06-08$15.33$15.960——
1994-06-07$15.33$15.960——
1994-06-06$15.33$15.960——
1994-06-03$15.33$15.960——
1994-06-02$15.33$15.961,389——
1994-06-01$14.69$15.28695——
1994-05-31$14.90$15.510——
1994-05-27$14.90$15.510——
1994-05-26$14.90$15.510——
1994-05-25$14.90$15.514,862——
1994-05-24$15.33$15.960——
1994-05-23$15.33$15.960——
1994-05-20$15.33$15.962,547——
1994-05-19$15.12$15.732,315——
1994-05-18$15.33$15.960——
1994-05-17$15.33$15.960——
1994-05-16$15.33$15.960——
1994-05-13$15.33$15.964,167——
1994-05-12$15.33$15.961,158——
1994-05-11$14.69$15.286,020——
1994-05-10$14.69$15.28463——
1994-05-09$15.55$16.18232——
1994-05-06$15.33$15.960——
1994-05-05$15.33$15.960——
1994-05-04$15.33$15.9622,921——
1994-05-03$15.23$15.853,010——
1994-05-02$14.47$15.060——
1994-04-29$14.47$15.062,084——
1994-04-28$15.33$15.96232——
1994-04-26$14.58$15.172,084——
1994-04-25$15.33$15.96232——
1994-04-22$14.69$15.280——
1994-04-21$14.69$15.280——
1994-04-20$14.69$15.281,389——
1994-04-19$14.69$15.28463——
1994-04-18$15.44$16.07232——
1994-04-15$15.23$15.850——
1994-04-14$15.23$15.852,778——
1994-04-13$15.55$16.180——
1994-04-12$15.55$16.180——
1994-04-11$15.55$16.18463——
1994-04-08$14.69$15.280——
1994-04-07$14.69$15.28695——
1994-04-06$15.55$16.18926——
1994-04-05$15.55$16.18232——
1994-04-04$15.33$15.963,473——
1994-03-31$15.55$16.18463——
1994-03-30$15.12$15.730——
1994-03-29$15.12$15.732,778——
1994-03-28$15.12$15.730——
1994-03-25$15.12$15.731,389——
1994-03-24$15.77$16.41232——
1994-03-23$15.12$15.730——
1994-03-22$15.12$15.732,084——
1994-03-21$15.66$16.3016,901——
1994-03-18$15.66$16.3010,650——
1994-03-17$15.44$16.075,788——
1994-03-16$15.33$15.962,547——
1994-03-15$15.55$16.181,852——
1994-03-14$14.90$15.510——
1994-03-11$14.90$15.511,852——
1994-03-10$15.33$15.961,158——
1994-03-09$15.33$15.960——
1994-03-08$15.33$15.960——
1994-03-07$15.33$15.96232——
1994-03-04$15.23$15.854,631——
1994-03-03$14.79$15.400——
1994-03-02$14.79$15.400——
1994-03-01$14.79$15.40143,314——
1994-02-28$15.23$15.850——
1994-02-25$15.23$15.850——
1994-02-24$15.23$15.85232——
1994-02-23$15.01$15.620——
1994-02-22$15.01$15.62232——
1994-02-18$15.12$15.731,389——
1994-02-17$15.01$15.620——
1994-02-16$15.01$15.621,621——
1994-02-15$14.90$15.510——
1994-02-14$14.90$15.517,640——
1994-02-11$15.01$15.62926——
1994-02-10$15.01$15.62695——
1994-02-09$15.01$15.62695——
1994-02-08$15.01$15.620——
1994-02-07$15.01$15.62232——
1994-02-04$15.01$15.62463——
1994-02-03$15.01$15.620——
1994-02-02$15.01$15.620——
1994-02-01$15.01$15.623,704——
1994-01-31$15.01$15.62926——
1994-01-28$14.90$15.510——
1994-01-27$14.90$15.510——
1994-01-26$14.90$15.514,862——
1994-01-25$14.04$14.612,547——
1994-01-24$14.04$14.61695——
1994-01-21$14.36$14.954,167——
1994-01-20$14.36$14.950——
1994-01-19$14.36$14.950——
1994-01-18$14.36$14.950——
1994-01-17$14.36$14.950——
1994-01-14$14.36$14.951,158——
1994-01-13$13.61$14.160——
1994-01-12$13.61$14.163,936——
1994-01-11$13.61$14.162,315——
1994-01-10$14.04$14.610——
1994-01-07$14.04$14.610——
1994-01-06$14.04$14.610——
1994-01-05$14.04$14.61232——
1994-01-04$13.88$14.44695——
1994-01-03$14.04$14.610——