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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$33.28$53.7615,800——
2011-12-29$33.66$54.3711,300——
2011-12-28$32.91$53.1616,100——
2011-12-27$33.73$54.487,600——
2011-12-23$33.82$54.6311,200——
2011-12-22$33.81$54.6114,300——
2011-12-21$33.88$54.7322,200——
2011-12-20$33.48$54.0830,800——
2011-12-19$31.93$51.5825,000——
2011-12-16$32.60$52.6671,600——
2011-12-15$33.32$53.8214,500——
2011-12-14$32.74$52.8832,900——
2011-12-13$31.76$51.3026,400——
2011-12-12$32.71$52.0822,700——
2011-12-09$33.71$53.6739,900——
2011-12-08$32.36$51.5226,700——
2011-12-07$34.08$54.2625,200——
2011-12-06$33.87$53.9218,500——
2011-12-05$33.65$53.5745,200——
2011-12-02$33.21$52.8713,400——
2011-12-01$32.83$52.2743,400——
2011-11-30$33.29$53.0079,900——
2011-11-29$30.44$48.4623,600——
2011-11-28$30.43$48.4544,700——
2011-11-25$29.68$47.2523,800——
2011-11-23$30.16$48.0229,300——
2011-11-22$31.79$50.6132,900——
2011-11-21$32.34$51.4920,400——
2011-11-18$33.23$52.9016,700——
2011-11-17$32.73$52.1122,700——
2011-11-16$33.15$52.7838,900——
2011-11-15$34.23$54.5043,200——
2011-11-14$33.33$53.0640,500——
2011-11-11$33.87$53.9224,000——
2011-11-10$33.19$52.8428,900——
2011-11-09$32.44$51.6549,900——
2011-11-08$33.82$53.8428,900——
2011-11-07$33.65$53.5730,300——
2011-11-04$33.46$53.2725,300——
2011-11-03$33.68$53.6238,000——
2011-11-02$32.70$52.0624,700——
2011-11-01$31.04$49.4238,300——
2011-10-31$32.86$52.3232,500——
2011-10-28$33.50$53.3341,800——
2011-10-27$33.35$53.10103,600——
2011-10-26$32.38$51.5537,600——
2011-10-25$30.89$49.1850,000——
2011-10-24$32.49$51.7337,900——
2011-10-21$32.08$51.0738,400——
2011-10-20$31.68$50.4416,700——
2011-10-19$30.89$49.1816,200——
2011-10-18$31.60$50.3140,500——
2011-10-17$30.33$48.2925,300——
2011-10-14$31.30$49.8326,800——
2011-10-13$30.58$48.6930,700——
2011-10-12$30.67$48.8340,600——
2011-10-11$30.08$47.8934,300——
2011-10-10$29.92$47.6330,100——
2011-10-07$28.62$45.5639,600——
2011-10-06$30.16$48.0232,500——
2011-10-05$29.65$47.2050,400——
2011-10-04$28.84$45.9262,200——
2011-10-03$26.47$42.1454,100——
2011-09-30$27.51$43.8029,800——
2011-09-29$28.12$44.7729,200——
2011-09-28$27.00$42.9931,400——
2011-09-27$28.49$45.3637,800——
2011-09-26$28.25$44.9815,900——
2011-09-23$27.34$43.5320,100——
2011-09-22$27.07$43.1059,200——
2011-09-21$26.63$42.4072,200——
2011-09-20$27.80$44.2638,700——
2011-09-19$28.21$44.9132,200——
2011-09-16$28.75$45.7746,400——
2011-09-15$29.17$46.4430,400——
2011-09-14$28.68$45.6624,000——
2011-09-13$28.05$44.6632,400——
2011-09-12$27.63$43.9927,100——
2011-09-09$27.27$43.4234,600——
2011-09-08$28.16$44.8324,500——
2011-09-07$28.94$46.0744,600——
2011-09-06$27.85$44.3424,100——
2011-09-02$28.04$44.6441,700——
2011-09-01$29.53$47.0152,000——
2011-08-31$30.90$49.1939,400——
2011-08-30$30.74$48.9446,900——
2011-08-29$31.12$49.5561,700——
2011-08-26$29.47$46.9230,100——
2011-08-25$29.04$46.2342,500——
2011-08-24$30.22$48.1121,600——
2011-08-23$29.59$47.1128,100——
2011-08-22$28.12$44.7729,100——
2011-08-19$28.04$44.6435,600——
2011-08-18$28.60$45.5358,200——
2011-08-17$29.78$47.4116,100——
2011-08-16$29.63$47.1726,900——
2011-08-15$30.24$48.1419,300——
2011-08-12$29.45$46.8919,600——
2011-08-11$30.38$48.3740,800——
2011-08-10$28.89$45.9931,100——
2011-08-09$32.27$51.3862,400——
2011-08-08$28.65$45.6168,700——
2011-08-05$32.31$51.4423,600——
2011-08-04$32.45$51.6629,300——
2011-08-03$33.17$52.8115,600——
2011-08-02$32.44$51.6519,000——
2011-08-01$33.29$53.0034,200——
2011-07-29$33.09$52.6812,900——
2011-07-28$32.79$52.2012,000——
2011-07-27$32.44$51.6527,600——
2011-07-26$33.20$52.8612,800——
2011-07-25$33.01$52.5512,000——
2011-07-22$33.38$53.1439,400——
2011-07-21$33.78$53.7828,500——
2011-07-20$32.71$52.089,700——
2011-07-19$32.65$51.9824,400——
2011-07-18$32.23$51.3116,300——
2011-07-15$33.23$52.9020,700——
2011-07-14$32.83$52.279,500——
2011-07-13$33.52$53.3715,700——
2011-07-12$33.24$52.9220,800——
2011-07-11$33.01$52.5531,700——
2011-07-08$33.76$53.7578,900——
2011-07-07$33.91$53.9935,900——
2011-07-06$33.80$53.8123,700——
2011-07-05$33.46$53.2719,300——
2011-07-01$33.35$53.1022,200——
2011-06-30$32.74$52.1225,000——
2011-06-29$33.56$53.4321,300——
2011-06-28$33.62$53.5319,100——
2011-06-27$33.42$53.2121,200——
2011-06-24$32.77$52.1775,400——
2011-06-23$32.67$52.0123,500——
2011-06-22$32.87$52.3328,400——
2011-06-21$33.38$53.1463,000——
2011-06-20$32.59$51.8913,400——
2011-06-17$32.03$50.9954,200——
2011-06-16$31.59$50.2926,500——
2011-06-15$31.33$49.8815,600——
2011-06-14$31.92$50.8217,300——
2011-06-13$31.06$49.4518,400——
2011-06-10$31.34$49.1537,900——
2011-06-09$31.40$49.2416,900——
2011-06-08$31.39$49.239,400——
2011-06-07$31.25$49.017,900——
2011-06-06$31.04$48.6818,800——
2011-06-03$31.31$49.1026,000——
2011-06-02$31.72$49.7411,900——
2011-06-01$31.37$49.1935,000——
2011-05-31$32.44$50.8740,000——
2011-05-27$31.69$49.7011,800——
2011-05-26$31.30$49.0814,300——
2011-05-25$31.32$49.1228,400——
2011-05-24$30.65$48.0715,200——
2011-05-23$30.36$47.6114,000——
2011-05-20$30.76$48.2421,900——
2011-05-19$30.98$48.5812,400——
2011-05-18$31.18$48.9022,100——
2011-05-17$30.92$48.4928,300——
2011-05-16$30.91$48.4732,700——
2011-05-13$31.37$49.1918,000——
2011-05-12$31.79$49.8512,900——
2011-05-11$31.46$49.3433,400——
2011-05-10$31.83$49.9234,000——
2011-05-09$31.59$49.548,600——
2011-05-06$31.51$49.4114,000——
2011-05-05$31.60$49.5518,200——
2011-05-04$31.29$49.0716,000——
2011-05-03$31.80$49.8715,000——
2011-05-02$31.51$49.4158,000——
2011-04-29$32.16$50.4324,000——
2011-04-28$32.32$50.6812,000——
2011-04-27$32.25$50.5712,000——
2011-04-26$32.28$50.6215,000——
2011-04-25$31.27$49.0427,400——
2011-04-21$32.47$50.9214,100——
2011-04-20$32.14$50.4014,400——
2011-04-19$31.48$49.378,500——
2011-04-18$31.29$49.0714,200——
2011-04-15$31.51$49.4124,600——
2011-04-14$31.24$48.9923,100——
2011-04-13$31.36$49.1819,500——
2011-04-12$32.06$50.2829,800——
2011-04-11$32.50$50.978,500——
2011-04-08$32.74$51.3416,900——
2011-04-07$33.01$51.7724,000——
2011-04-06$33.98$53.2913,600——
2011-04-05$33.80$53.0032,800——
2011-04-04$33.89$53.1515,300——
2011-04-01$33.94$53.2219,300——
2011-03-31$33.24$52.1321,500——
2011-03-30$32.69$51.2612,100——
2011-03-29$31.94$50.0912,700——
2011-03-28$31.56$49.4941,500——
2011-03-25$31.85$49.9519,200——
2011-03-24$31.69$49.709,500——
2011-03-23$31.72$49.7411,500——
2011-03-22$30.96$48.556,400——
2011-03-21$30.84$48.3623,300——
2011-03-18$29.73$46.6277,600——
2011-03-17$30.57$47.9426,400——
2011-03-16$30.40$47.6720,500——
2011-03-15$30.87$48.4116,600——
2011-03-14$30.96$48.5527,600——
2011-03-11$31.12$48.8027,500——
2011-03-10$31.08$48.7449,000——
2011-03-09$32.21$50.514,700——
2011-03-08$32.10$50.3422,800——
2011-03-07$31.10$48.7735,700——
2011-03-04$31.59$49.5417,000——
2011-03-03$32.29$50.6421,800——
2011-03-02$31.81$49.884,800——
2011-03-01$32.22$50.5324,100——
2011-02-28$32.41$50.8316,900——
2011-02-25$32.22$50.5321,000——
2011-02-24$31.79$49.8513,300——
2011-02-23$31.44$49.3011,900——
2011-02-22$31.56$49.4919,400——
2011-02-18$32.08$50.3112,400——
2011-02-17$31.99$50.174,500——
2011-02-16$32.11$50.3527,100——
2011-02-15$31.81$49.8824,400——
2011-02-14$32.10$50.3410,000——
2011-02-11$32.10$50.3420,000——
2011-02-10$31.31$49.1013,700——
2011-02-09$31.33$49.138,600——
2011-02-08$31.52$49.4326,100——
2011-02-07$31.21$48.9430,600——
2011-02-04$30.94$48.5216,400——
2011-02-03$30.64$48.0541,900——
2011-02-02$30.89$48.4412,600——
2011-02-01$31.43$49.2939,900——
2011-01-31$31.53$49.4521,400——
2011-01-28$31.46$49.3441,100——
2011-01-27$32.23$50.5412,000——
2011-01-26$31.84$49.9322,100——
2011-01-25$30.93$48.5015,700——
2011-01-24$30.59$47.9712,100——
2011-01-21$30.44$47.7427,400——
2011-01-20$31.04$48.6813,500——
2011-01-19$31.24$48.9914,800——
2011-01-18$32.61$51.1411,200——
2011-01-14$33.12$51.9411,100——
2011-01-13$32.70$51.2812,600——
2011-01-12$33.10$51.9114,700——
2011-01-11$32.67$51.239,600——
2011-01-10$32.41$50.8315,100——
2011-01-07$32.29$50.6422,800——
2011-01-06$33.46$52.4714,600——
2011-01-05$34.44$54.0188,400——
2011-01-04$34.30$53.7918,800——
2011-01-03$35.00$54.8952,300——