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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$35.03$46.166,800——
2004-12-30$35.81$47.195,700——
2004-12-29$36.40$47.9713,700——
2004-12-28$36.37$47.936,600——
2004-12-27$34.84$45.913,900——
2004-12-23$35.42$46.682,100——
2004-12-22$35.96$47.398,200——
2004-12-21$34.93$46.0320,700——
2004-12-20$33.89$44.665,400——
2004-12-17$34.55$45.5310,800——
2004-12-16$34.49$45.4511,000——
2004-12-15$36.50$48.1013,700——
2004-12-14$36.37$47.9312,700——
2004-12-13$35.75$47.1113,000——
2004-12-10$34.96$46.079,300——
2004-12-09$34.71$45.748,200——
2004-12-08$34.69$45.728,400——
2004-12-07$34.16$45.0216,000——
2004-12-06$35.36$46.6010,700——
2004-12-03$36.26$47.7916,000——
2004-12-02$37.07$48.8511,700——
2004-12-01$37.00$48.7638,000——
2004-11-30$36.32$47.347,200——
2004-11-29$35.97$46.888,100——
2004-11-26$35.10$45.75300——
2004-11-24$35.00$45.624,800——
2004-11-23$34.35$44.778,300——
2004-11-22$34.33$44.745,900——
2004-11-19$32.74$42.672,400——
2004-11-18$33.52$43.695,700——
2004-11-17$33.89$44.176,300——
2004-11-16$33.35$43.474,500——
2004-11-15$33.98$44.293,400——
2004-11-12$34.20$44.5711,300——
2004-11-11$33.41$43.5414,100——
2004-11-10$32.91$42.897,800——
2004-11-09$31.99$41.697,800——
2004-11-08$32.55$42.421,200——
2004-11-05$32.13$41.883,700——
2004-11-04$32.50$42.366,400——
2004-11-03$32.42$42.252,400——
2004-11-02$31.85$41.512,300——
2004-11-01$31.90$41.588,000——
2004-10-29$31.66$41.264,900——
2004-10-28$32.36$42.188,600——
2004-10-27$32.95$42.9417,500——
2004-10-26$32.30$42.109,200——
2004-10-25$31.50$41.056,400——
2004-10-22$30.81$40.165,400——
2004-10-21$31.49$41.048,700——
2004-10-20$31.23$40.703,300——
2004-10-19$31.25$40.732,600——
2004-10-18$31.54$41.113,000——
2004-10-15$31.32$40.823,100——
2004-10-14$30.72$40.049,400——
2004-10-13$31.15$40.604,100——
2004-10-12$31.55$41.122,500——
2004-10-11$31.54$41.114,900——
2004-10-08$30.90$40.272,000——
2004-10-07$31.53$41.095,300——
2004-10-06$32.50$42.364,300——
2004-10-05$31.60$41.195,900——
2004-10-04$31.99$41.6916,000——
2004-10-01$31.75$41.3812,700——
2004-09-30$31.42$40.958,600——
2004-09-29$31.35$40.867,600——
2004-09-28$31.21$40.685,700——
2004-09-27$30.61$39.905,200——
2004-09-24$30.94$40.332,500——
2004-09-23$31.05$40.473,000——
2004-09-22$31.54$41.116,500——
2004-09-21$32.45$42.298,400——
2004-09-20$31.65$41.2511,500——
2004-09-17$32.42$42.2528,800——
2004-09-16$32.63$42.536,100——
2004-09-15$32.50$42.365,200——
2004-09-14$32.59$42.485,100——
2004-09-13$32.91$42.894,400——
2004-09-10$31.98$41.685,300——
2004-09-09$32.49$42.3518,700——
2004-09-08$31.31$40.814,000——
2004-09-07$31.73$41.354,000——
2004-09-03$31.26$40.745,300——
2004-09-02$31.64$41.245,900——
2004-09-01$31.09$40.5230,700——
2004-08-31$31.00$40.401,900——
2004-08-30$30.80$40.147,600——
2004-08-27$31.15$40.602,500——
2004-08-26$30.86$40.224,100——
2004-08-25$31.47$41.025,400——
2004-08-24$31.33$40.832,900——
2004-08-23$30.91$40.292,500——
2004-08-20$31.19$40.659,700——
2004-08-19$30.91$40.292,800——
2004-08-18$31.53$41.0910,000——
2004-08-17$31.30$40.795,300——
2004-08-16$31.60$41.193,800——
2004-08-13$30.70$40.011,500——
2004-08-12$30.51$39.764,300——
2004-08-11$31.04$40.468,100——
2004-08-10$31.80$41.455,900——
2004-08-09$30.90$40.2719,000——
2004-08-06$30.77$40.1026,500——
2004-08-05$30.95$40.3410,700——
2004-08-04$30.91$40.2915,200——
2004-08-03$31.01$40.4218,700——
2004-08-02$31.75$41.389,100——
2004-07-30$31.88$41.559,900——
2004-07-29$31.98$41.689,000——
2004-07-28$31.15$40.6014,700——
2004-07-27$31.50$41.056,100——
2004-07-26$30.56$39.8314,800——
2004-07-23$30.38$39.608,100——
2004-07-22$30.70$40.0111,700——
2004-07-21$30.62$39.9127,600——
2004-07-20$31.48$41.034,200——
2004-07-19$30.65$39.9511,700——
2004-07-16$30.80$40.1412,400——
2004-07-15$31.49$41.045,700——
2004-07-14$30.94$40.3312,400——
2004-07-13$31.10$40.533,000——
2004-07-12$30.95$40.344,400——
2004-07-09$30.92$40.304,400——
2004-07-08$30.75$40.0816,500——
2004-07-07$31.08$40.512,400——
2004-07-06$30.69$40.0010,900——
2004-07-02$32.28$42.073,000——
2004-07-01$31.40$40.928,500——
2004-06-30$32.04$41.7614,300——
2004-06-29$32.43$42.2722,200——
2004-06-28$31.06$40.4821,100——
2004-06-25$31.69$41.3077,500——
2004-06-24$30.99$40.3921,000——
2004-06-23$30.00$39.1027,200——
2004-06-22$29.61$38.5923,700——
2004-06-21$29.92$39.008,900——
2004-06-18$29.45$38.3850,000——
2004-06-17$29.45$38.389,100——
2004-06-16$29.80$38.8449,900——
2004-06-15$29.50$38.4526,600——
2004-06-14$29.01$37.8131,800——
2004-06-10$29.46$37.8933,600——
2004-06-09$29.55$38.0028,400——
2004-06-08$29.34$37.733,700——
2004-06-07$29.58$38.046,500——
2004-06-04$28.94$37.2212,000——
2004-06-03$28.76$36.9910,800——
2004-06-02$29.00$37.307,600——
2004-06-01$29.35$37.7514,700——
2004-05-28$28.93$37.217,300——
2004-05-27$29.00$37.309,700——
2004-05-26$29.19$37.547,100——
2004-05-25$29.27$37.6414,200——
2004-05-24$28.95$37.2317,900——
2004-05-21$28.82$37.0624,500——
2004-05-20$27.95$35.9511,900——
2004-05-19$27.81$35.779,400——
2004-05-18$27.99$36.005,400——
2004-05-17$27.81$35.778,400——
2004-05-14$28.07$36.108,800——
2004-05-13$28.37$36.493,200——
2004-05-12$28.89$37.159,000——
2004-05-11$28.99$37.2820,100——
2004-05-10$28.24$36.325,200——
2004-05-07$28.36$36.4710,800——
2004-05-06$29.00$37.3015,000——
2004-05-05$29.40$37.814,300——
2004-05-04$29.52$37.974,900——
2004-05-03$29.33$37.7218,300——
2004-04-30$29.46$37.8910,300——
2004-04-29$29.90$38.459,100——
2004-04-28$29.91$38.478,300——
2004-04-27$30.31$38.9815,800——
2004-04-26$30.34$39.022,800——
2004-04-23$30.00$38.584,600——
2004-04-22$29.77$38.2913,200——
2004-04-21$29.35$37.754,800——
2004-04-20$29.04$37.357,600——
2004-04-19$30.25$38.905,500——
2004-04-16$29.75$38.2615,400——
2004-04-15$29.83$38.366,900——
2004-04-14$29.69$38.1811,900——
2004-04-13$29.63$38.119,800——
2004-04-12$30.40$39.109,100——
2004-04-08$29.63$38.1110,700——
2004-04-07$30.35$39.035,400——
2004-04-06$30.18$38.8116,900——
2004-04-05$30.24$38.8932,600——
2004-04-02$30.00$38.5816,800——
2004-04-01$29.79$38.316,100——
2004-03-31$29.31$37.697,800——
2004-03-30$29.62$38.094,100——
2004-03-29$29.71$38.217,500——
2004-03-26$29.12$37.457,800——
2004-03-25$29.36$37.7612,800——
2004-03-24$28.94$37.227,700——
2004-03-23$29.00$37.3026,800——
2004-03-22$28.50$36.6518,900——
2004-03-19$29.00$37.3022,000——
2004-03-18$29.13$37.4611,400——
2004-03-17$29.89$38.449,400——
2004-03-16$29.39$37.8025,100——
2004-03-15$28.50$36.6521,500——
2004-03-12$29.74$38.2511,400——
2004-03-11$29.40$37.8112,300——
2004-03-10$29.45$37.8819,300——
2004-03-09$29.68$38.175,700——
2004-03-08$29.45$37.884,600——
2004-03-05$29.85$38.3915,700——
2004-03-04$29.80$38.337,900——
2004-03-03$29.40$37.817,700——
2004-03-02$29.00$37.3023,600——
2004-03-01$30.30$38.976,600——
2004-02-27$30.53$39.2610,700——
2004-02-26$30.00$38.584,600——
2004-02-25$30.25$38.902,900——
2004-02-24$29.61$38.088,000——
2004-02-23$29.40$37.814,700——
2004-02-20$29.75$38.266,900——
2004-02-19$29.50$37.9410,400——
2004-02-18$30.04$38.6310,000——
2004-02-17$30.29$38.963,000——
2004-02-13$29.50$37.948,100——
2004-02-12$30.00$38.585,400——
2004-02-11$30.28$38.942,300——
2004-02-10$30.51$39.2421,900——
2004-02-09$29.25$37.622,300——
2004-02-06$29.25$37.626,500——
2004-02-05$28.70$36.914,200——
2004-02-04$28.91$37.1812,800——
2004-02-03$29.65$38.134,400——
2004-02-02$29.35$37.753,700——
2004-01-30$29.85$38.397,700——
2004-01-29$29.66$38.1511,600——
2004-01-28$30.29$38.965,600——
2004-01-27$30.88$39.7123,600——
2004-01-26$31.10$40.002,100——
2004-01-23$31.40$40.385,800——
2004-01-22$30.56$39.305,100——
2004-01-21$31.49$40.5014,300——
2004-01-20$31.45$40.4510,900——
2004-01-16$31.30$40.259,400——
2004-01-15$31.45$40.457,600——
2004-01-14$31.39$40.3711,700——
2004-01-13$31.16$40.073,800——
2004-01-12$31.40$40.386,900——
2004-01-09$31.38$40.364,000——
2004-01-08$31.49$40.5025,700——
2004-01-07$31.20$40.133,600——
2004-01-06$31.37$40.345,100——
2004-01-05$31.48$40.495,800——
2004-01-02$30.11$38.722,900——