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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.24$50.4732,900——
2012-12-28$29.71$49.5828,400——
2012-12-27$30.11$50.2522,700——
2012-12-26$30.18$50.3736,900——
2012-12-24$30.47$50.8531,000——
2012-12-21$30.59$51.0576,500——
2012-12-20$31.00$51.7418,600——
2012-12-19$30.67$51.1915,000——
2012-12-18$31.22$52.1057,300——
2012-12-17$30.26$50.5051,000——
2012-12-14$29.04$48.4743,200——
2012-12-13$29.13$48.6216,800——
2012-12-12$29.17$48.688,400——
2012-12-11$29.76$48.8727,300——
2012-12-10$29.59$48.5930,000——
2012-12-07$29.86$49.0310,900——
2012-12-06$29.57$48.5518,300——
2012-12-05$29.68$48.7321,500——
2012-12-04$29.80$48.9337,700——
2012-12-03$29.67$48.7224,200——
2012-11-30$30.00$49.2677,800——
2012-11-29$28.99$47.6027,000——
2012-11-28$28.55$46.8820,600——
2012-11-27$28.73$47.1710,100——
2012-11-26$28.94$47.5214,600——
2012-11-23$28.73$47.1728,600——
2012-11-21$28.70$47.133,100——
2012-11-20$28.69$47.115,700——
2012-11-19$28.80$47.2914,600——
2012-11-16$28.53$46.8520,200——
2012-11-15$28.38$46.6037,200——
2012-11-14$28.07$46.0923,400——
2012-11-13$28.43$46.6843,200——
2012-11-12$28.62$46.9914,100——
2012-11-09$28.64$47.0324,500——
2012-11-08$28.64$47.0318,900——
2012-11-07$28.82$47.3225,200——
2012-11-06$30.06$49.3612,900——
2012-11-05$29.74$48.8321,400——
2012-11-02$30.08$49.3921,600——
2012-11-01$30.58$50.2128,100——
2012-10-31$30.59$50.2312,200——
2012-10-26$30.51$50.1034,500——
2012-10-25$30.50$50.084,600——
2012-10-24$30.17$49.546,400——
2012-10-23$30.10$49.4231,200——
2012-10-22$29.95$49.188,800——
2012-10-19$29.73$48.8230,300——
2012-10-18$30.13$49.4715,100——
2012-10-17$30.87$50.6916,600——
2012-10-16$30.86$50.6737,300——
2012-10-15$30.84$50.6450,800——
2012-10-12$31.29$51.3841,200——
2012-10-11$31.94$52.4517,200——
2012-10-10$31.68$52.027,100——
2012-10-09$31.39$51.5415,400——
2012-10-08$32.10$52.7137,400——
2012-10-05$32.18$52.8425,000——
2012-10-04$32.01$52.5622,700——
2012-10-03$31.52$51.7623,000——
2012-10-02$31.65$51.9717,200——
2012-10-01$31.19$51.219,600——
2012-09-28$31.34$51.4611,500——
2012-09-27$31.72$52.0825,600——
2012-09-26$31.79$52.2046,600——
2012-09-25$32.29$53.0247,500——
2012-09-24$32.93$54.0728,700——
2012-09-21$32.34$53.1047,700——
2012-09-20$31.83$52.263,800——
2012-09-19$32.00$52.5411,600——
2012-09-18$31.90$52.3861,200——
2012-09-17$31.61$51.9010,200——
2012-09-14$31.95$52.4636,700——
2012-09-13$32.08$52.6829,900——
2012-09-12$31.45$51.648,100——
2012-09-11$31.28$51.3632,300——
2012-09-10$31.03$50.956,800——
2012-09-07$31.08$51.0324,800——
2012-09-06$31.42$51.5955,900——
2012-09-05$30.87$50.6919,900——
2012-09-04$30.85$50.6622,900——
2012-08-31$30.47$50.0331,300——
2012-08-30$30.36$49.853,400——
2012-08-29$30.88$50.7040,100——
2012-08-28$30.95$50.8212,700——
2012-08-27$30.67$50.3623,000——
2012-08-24$30.34$49.827,700——
2012-08-23$30.07$49.3748,900——
2012-08-22$30.33$49.8035,700——
2012-08-21$31.01$50.9226,100——
2012-08-20$31.07$51.0214,300——
2012-08-17$31.00$50.9014,900——
2012-08-16$30.49$50.0613,800——
2012-08-15$30.29$49.748,000——
2012-08-14$30.19$49.5753,800——
2012-08-13$30.02$49.2926,500——
2012-08-10$29.81$48.954,200——
2012-08-09$30.11$49.4410,700——
2012-08-08$30.22$49.628,600——
2012-08-07$30.12$49.4655,600——
2012-08-06$29.90$49.1015,800——
2012-08-03$29.94$49.1650,300——
2012-08-02$29.07$47.7329,500——
2012-08-01$28.64$47.0330,000——
2012-07-31$29.65$48.6944,400——
2012-07-30$29.22$47.985,900——
2012-07-27$29.14$47.8543,700——
2012-07-26$28.25$46.3930,800——
2012-07-25$28.41$46.6530,100——
2012-07-24$28.69$47.116,900——
2012-07-23$29.00$47.6240,500——
2012-07-20$29.14$47.8551,200——
2012-07-19$29.25$48.0310,400——
2012-07-18$29.69$48.7515,900——
2012-07-17$29.63$48.6548,200——
2012-07-16$30.02$49.293,700——
2012-07-13$30.38$49.8867,900——
2012-07-12$30.03$49.3113,600——
2012-07-11$29.83$48.9844,700——
2012-07-10$29.51$48.4613,200——
2012-07-09$29.38$48.248,300——
2012-07-06$29.73$48.8217,300——
2012-07-05$29.87$49.0522,900——
2012-07-03$30.14$49.4922,000——
2012-07-02$29.56$48.5425,400——
2012-06-29$29.00$47.6221,100——
2012-06-28$28.40$46.6322,400——
2012-06-27$28.73$47.1723,800——
2012-06-26$27.81$45.6617,600——
2012-06-25$27.72$45.5222,400——
2012-06-22$28.52$46.8355,400——
2012-06-21$28.12$46.1749,600——
2012-06-20$28.66$47.0620,300——
2012-06-19$28.35$46.5535,600——
2012-06-18$27.90$45.8127,900——
2012-06-15$27.96$45.9146,700——
2012-06-14$27.85$45.7326,900——
2012-06-13$27.83$45.7025,700——
2012-06-12$28.88$46.6519,500——
2012-06-11$28.38$45.8459,000——
2012-06-08$28.36$45.8124,900——
2012-06-07$28.30$45.7135,200——
2012-06-06$28.53$46.0831,000——
2012-06-05$27.70$44.7433,600——
2012-06-04$27.47$44.3732,300——
2012-06-01$27.09$43.7633,300——
2012-05-31$28.05$45.3195,100——
2012-05-30$27.80$44.9033,700——
2012-05-29$28.41$45.8926,700——
2012-05-25$28.61$46.2114,100——
2012-05-24$29.16$47.1036,100——
2012-05-23$28.61$46.2150,000——
2012-05-22$28.17$45.5037,000——
2012-05-21$28.70$46.3631,500——
2012-05-18$28.27$45.6644,400——
2012-05-17$28.70$46.3643,000——
2012-05-16$29.07$46.9637,600——
2012-05-15$29.27$47.2821,000——
2012-05-14$29.22$47.2019,400——
2012-05-11$29.72$48.0121,800——
2012-05-10$29.96$48.3957,000——
2012-05-09$29.59$47.8043,000——
2012-05-08$30.15$48.7021,700——
2012-05-07$30.02$48.4915,000——
2012-05-04$29.67$47.9322,500——
2012-05-03$30.15$48.7050,000——
2012-05-02$29.91$48.3152,400——
2012-05-01$29.99$48.4446,000——
2012-04-30$30.00$48.4627,000——
2012-04-27$30.82$49.7863,700——
2012-04-26$30.60$49.4312,200——
2012-04-25$31.32$50.5916,900——
2012-04-24$30.73$49.6421,900——
2012-04-23$30.38$49.0724,600——
2012-04-20$31.05$50.1533,100——
2012-04-19$30.22$48.8118,200——
2012-04-18$30.62$49.4621,600——
2012-04-17$31.24$50.4623,100——
2012-04-16$30.64$49.4932,100——
2012-04-13$30.08$48.5931,400——
2012-04-12$30.88$49.8821,200——
2012-04-11$30.30$48.9426,300——
2012-04-10$29.85$48.2234,600——
2012-04-09$30.02$48.4938,500——
2012-04-05$30.98$50.0412,400——
2012-04-04$31.20$50.4026,900——
2012-04-03$31.60$51.0424,200——
2012-04-02$32.23$52.0617,000——
2012-03-30$31.75$51.2817,500——
2012-03-29$31.97$51.6423,100——
2012-03-28$32.53$52.5412,700——
2012-03-27$32.23$52.0610,600——
2012-03-26$32.27$52.1231,400——
2012-03-23$31.35$50.6436,500——
2012-03-22$31.23$50.4525,000——
2012-03-21$32.15$51.9310,400——
2012-03-20$32.17$51.9621,200——
2012-03-19$33.19$53.6114,600——
2012-03-16$32.60$52.6634,200——
2012-03-15$32.33$52.2216,200——
2012-03-14$32.19$52.0021,800——
2012-03-13$33.11$53.4818,600——
2012-03-12$31.89$51.518,300——
2012-03-09$31.76$51.3033,600——
2012-03-08$31.18$50.3616,800——
2012-03-07$30.79$49.7317,000——
2012-03-06$30.31$48.9633,800——
2012-03-05$31.02$50.1126,400——
2012-03-02$30.81$49.7728,100——
2012-03-01$31.72$51.2421,000——
2012-02-29$31.99$51.6748,200——
2012-02-28$32.59$52.6451,700——
2012-02-27$33.27$53.7425,400——
2012-02-24$33.34$53.856,500——
2012-02-23$33.84$54.6613,900——
2012-02-22$32.76$52.9228,800——
2012-02-21$33.36$53.8912,400——
2012-02-17$33.64$54.3416,500——
2012-02-16$33.72$54.4736,000——
2012-02-15$33.22$53.6619,200——
2012-02-14$33.84$54.6639,900——
2012-02-13$34.33$55.4513,100——
2012-02-10$33.92$54.7912,300——
2012-02-09$34.72$56.089,200——
2012-02-08$35.26$56.9511,500——
2012-02-07$35.10$56.7013,000——
2012-02-06$35.61$57.5213,500——
2012-02-03$36.84$59.5134,500——
2012-02-02$36.12$58.3431,300——
2012-02-01$35.91$58.0044,500——
2012-01-31$35.02$56.5748,900——
2012-01-30$34.79$56.2059,600——
2012-01-27$33.80$54.6020,200——
2012-01-26$33.61$54.2927,000——
2012-01-25$34.17$55.1927,300——
2012-01-24$34.13$55.1335,200——
2012-01-23$34.19$55.2318,300——
2012-01-20$34.25$55.3210,600——
2012-01-19$33.65$54.3537,100——
2012-01-18$34.34$55.4723,900——
2012-01-17$33.80$54.6019,000——
2012-01-13$34.12$55.1122,000——
2012-01-12$34.64$55.9523,000——
2012-01-11$34.23$55.2923,000——
2012-01-10$34.30$55.4024,700——
2012-01-09$33.95$54.8425,800——
2012-01-06$33.85$54.6827,900——
2012-01-05$34.39$55.5536,500——
2012-01-04$34.05$55.0052,100——
2012-01-03$34.28$55.3717,300——