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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.72$93.3026,000——
2019-12-30$45.73$93.3217,800——
2019-12-27$45.89$93.6527,900——
2019-12-26$45.74$93.3417,100——
2019-12-24$46.29$94.477,800——
2019-12-23$45.89$93.6525,700——
2019-12-20$46.39$94.6781,900——
2019-12-19$46.15$94.1849,200——
2019-12-18$46.40$94.6951,700——
2019-12-17$46.26$94.4035,300——
2019-12-16$45.75$93.3621,300——
2019-12-13$45.39$92.6326,500——
2019-12-12$45.61$93.0828,600——
2019-12-11$44.57$90.9628,300——
2019-12-10$44.48$90.7728,400——
2019-12-09$44.33$90.4717,200——
2019-12-06$44.40$90.6131,300——
2019-12-05$44.25$90.3024,200——
2019-12-04$44.09$89.9831,900——
2019-12-03$43.98$89.7554,400——
2019-12-02$43.80$89.3826,300——
2019-11-29$44.22$90.2425,700——
2019-11-27$44.36$90.5327,000——
2019-11-26$44.15$90.1032,800——
2019-11-25$44.47$90.7538,200——
2019-11-22$43.93$89.6531,700——
2019-11-21$43.51$88.7981,400——
2019-11-20$43.73$89.2440,800——
2019-11-19$43.92$89.6323,200——
2019-11-18$43.75$89.2824,800——
2019-11-15$44.07$89.9427,700——
2019-11-14$44.21$90.2247,200——
2019-11-13$44.60$91.0235,400——
2019-11-12$44.84$91.5138,500——
2019-11-11$44.75$91.3230,400——
2019-11-08$44.86$91.5544,700——
2019-11-07$45.01$91.8515,900——
2019-11-06$45.16$92.1632,700——
2019-11-05$45.08$92.0036,700——
2019-11-04$45.00$91.8336,700——
2019-11-01$44.76$91.3452,500——
2019-10-31$43.87$89.5340,400——
2019-10-30$43.71$89.2032,400——
2019-10-29$43.64$89.0631,100——
2019-10-28$43.15$88.0639,100——
2019-10-25$43.27$88.3024,200——
2019-10-24$43.18$88.1222,300——
2019-10-23$43.65$89.0825,800——
2019-10-22$43.36$88.4919,700——
2019-10-21$43.23$88.2231,300——
2019-10-18$42.76$87.2658,700——
2019-10-17$42.78$87.3030,000——
2019-10-16$42.26$86.2459,500——
2019-10-15$42.61$86.9625,800——
2019-10-14$42.30$86.3218,600——
2019-10-11$42.37$86.4737,700——
2019-10-10$41.87$85.4527,800——
2019-10-09$41.90$85.5123,800——
2019-10-08$41.73$85.1640,600——
2019-10-07$42.10$85.9241,800——
2019-10-04$42.51$86.7514,800——
2019-10-03$42.08$85.8720,500——
2019-10-02$42.24$86.2027,100——
2019-10-01$42.55$86.8326,900——
2019-09-30$43.47$88.7135,900——
2019-09-27$43.64$89.0630,500——
2019-09-26$43.64$89.0633,300——
2019-09-25$44.38$90.57102,600——
2019-09-24$43.35$88.4721,700——
2019-09-23$44.22$90.2430,700——
2019-09-20$44.52$90.85111,800——
2019-09-19$44.03$89.8532,200——
2019-09-18$44.28$90.3627,500——
2019-09-17$44.20$90.2025,500——
2019-09-16$44.29$90.3839,400——
2019-09-13$43.99$89.7769,900——
2019-09-12$43.79$89.3666,900——
2019-09-11$42.94$87.6362,700——
2019-09-10$41.89$85.4944,900——
2019-09-09$41.67$85.0438,500——
2019-09-06$40.19$82.0220,900——
2019-09-05$40.70$83.0637,500——
2019-09-04$39.98$81.5937,500——
2019-09-03$39.88$81.3832,700——
2019-08-30$40.60$82.8511,400——
2019-08-29$40.90$83.4728,000——
2019-08-28$40.48$82.6127,300——
2019-08-27$39.84$81.3061,000——
2019-08-26$40.04$81.7145,900——
2019-08-23$39.64$80.8944,500——
2019-08-22$40.98$83.6324,400——
2019-08-21$41.57$84.8336,900——
2019-08-20$40.89$83.4518,600——
2019-08-19$41.93$85.5724,200——
2019-08-16$41.62$84.9450,100——
2019-08-15$40.76$83.1827,400——
2019-08-14$40.98$83.6346,300——
2019-08-13$41.82$85.3432,200——
2019-08-12$41.74$85.1838,900——
2019-08-09$41.49$84.6735,000——
2019-08-08$41.60$84.8941,000——
2019-08-07$40.69$83.0443,500——
2019-08-06$40.93$83.5342,900——
2019-08-05$40.81$83.2825,200——
2019-08-02$42.08$85.8729,800——
2019-08-01$42.34$86.4036,900——
2019-07-31$43.41$88.5945,500——
2019-07-30$43.49$88.7532,200——
2019-07-29$43.24$88.2437,700——
2019-07-26$43.43$88.63183,100——
2019-07-25$43.20$88.1672,100——
2019-07-24$42.71$87.1654,300——
2019-07-23$40.46$82.5739,100——
2019-07-22$38.70$78.9848,100——
2019-07-19$39.48$80.5718,700——
2019-07-18$39.71$81.0411,700——
2019-07-17$39.68$80.9820,600——
2019-07-16$40.10$81.8335,900——
2019-07-15$39.73$81.0832,500——
2019-07-12$40.16$81.9626,200——
2019-07-11$39.98$81.5923,700——
2019-07-10$39.94$81.5123,700——
2019-07-09$40.23$82.1013,300——
2019-07-08$40.32$82.2819,000——
2019-07-05$40.40$82.4512,500——
2019-07-03$40.00$81.635,100——
2019-07-02$39.81$81.2429,400——
2019-07-01$40.32$82.2817,900——
2019-06-28$40.16$81.9675,100——
2019-06-27$40.04$81.7125,000——
2019-06-26$39.42$80.4533,700——
2019-06-25$39.23$80.0630,900——
2019-06-24$39.02$79.6332,500——
2019-06-21$38.71$79.0058,700——
2019-06-20$38.94$79.4721,400——
2019-06-19$39.11$79.8139,000——
2019-06-18$39.05$79.6917,600——
2019-06-17$38.37$78.3018,500——
2019-06-14$38.88$79.3416,700——
2019-06-13$39.28$79.1019,900——
2019-06-12$38.99$78.5117,600——
2019-06-11$38.82$78.1722,900——
2019-06-10$38.85$78.2321,100——
2019-06-07$38.76$78.0514,800——
2019-06-06$39.07$78.6812,500——
2019-06-05$39.57$79.6823,900——
2019-06-04$39.83$80.2133,200——
2019-06-03$38.55$77.63116,000——
2019-05-31$37.83$76.1832,300——
2019-05-30$38.31$77.1528,500——
2019-05-29$38.47$77.4781,800——
2019-05-28$38.53$77.5931,600——
2019-05-24$38.64$77.8113,800——
2019-05-23$37.84$76.2026,100——
2019-05-22$38.92$78.3711,200——
2019-05-21$39.57$79.6836,300——
2019-05-20$39.41$79.3616,500——
2019-05-17$39.14$78.8215,300——
2019-05-16$39.40$79.3427,600——
2019-05-15$39.11$78.7616,900——
2019-05-14$39.56$79.6613,800——
2019-05-13$39.19$78.9225,300——
2019-05-10$40.63$81.8212,500——
2019-05-09$41.01$82.5825,400——
2019-05-08$40.73$82.0226,000——
2019-05-07$41.13$82.8223,200——
2019-05-06$41.82$84.2117,700——
2019-05-03$41.76$84.0915,500——
2019-05-02$41.18$82.9319,600——
2019-05-01$40.92$82.4034,200——
2019-04-30$41.17$82.9027,400——
2019-04-29$42.08$84.7449,100——
2019-04-26$41.95$84.4824,700——
2019-04-25$40.69$81.9434,700——
2019-04-24$41.87$84.3137,100——
2019-04-23$41.48$83.5339,600——
2019-04-22$41.13$82.8220,700——
2019-04-18$41.93$84.4419,000——
2019-04-17$42.12$84.8218,900——
2019-04-16$42.35$85.2816,400——
2019-04-15$42.10$84.7815,500——
2019-04-12$42.63$85.8430,200——
2019-04-11$42.27$85.1212,200——
2019-04-10$42.29$85.1620,800——
2019-04-09$41.64$83.8514,700——
2019-04-08$42.37$85.3216,100——
2019-04-05$42.44$85.4634,400——
2019-04-04$42.54$85.6634,100——
2019-04-03$42.25$85.08100,700——
2019-04-02$42.50$85.5818,500——
2019-04-01$42.72$86.0359,500——
2019-03-29$42.00$84.58116,200——
2019-03-28$41.83$84.2328,700——
2019-03-27$42.18$84.9428,100——
2019-03-26$42.06$84.7032,800——
2019-03-25$41.12$82.8034,600——
2019-03-22$40.80$82.1642,400——
2019-03-21$42.32$85.2245,400——
2019-03-20$42.26$85.1034,400——
2019-03-19$43.20$86.9919,600——
2019-03-18$44.43$89.4729,200——
2019-03-15$44.57$89.7591,800——
2019-03-14$44.38$89.3716,600——
2019-03-13$44.15$88.9123,000——
2019-03-12$43.75$88.1086,400——
2019-03-11$43.78$88.1621,600——
2019-03-08$42.90$86.3916,000——
2019-03-07$42.38$85.3487,400——
2019-03-06$42.72$86.0396,400——
2019-03-05$43.57$87.7464,500——
2019-03-04$43.64$87.8886,400——
2019-03-01$44.40$89.4115,600——
2019-02-28$44.38$89.3728,700——
2019-02-27$43.89$88.3824,500——
2019-02-26$43.35$87.2928,400——
2019-02-25$44.05$88.7042,700——
2019-02-22$44.29$89.1923,100——
2019-02-21$44.30$89.2115,900——
2019-02-20$44.60$89.8122,900——
2019-02-19$43.84$88.2839,200——
2019-02-15$44.13$88.8728,700——
2019-02-14$43.02$86.6360,900——
2019-02-13$43.11$86.8131,200——
2019-02-12$42.56$85.7053,100——
2019-02-11$42.51$85.6026,800——
2019-02-08$42.25$85.0813,800——
2019-02-07$42.74$86.0724,000——
2019-02-06$42.92$86.4317,900——
2019-02-05$42.80$86.1943,700——
2019-02-04$41.94$84.4653,600——
2019-02-01$41.87$84.3142,100——
2019-01-31$41.47$83.5129,700——
2019-01-30$41.44$83.4527,000——
2019-01-29$41.37$83.3125,100——
2019-01-28$41.78$84.1331,400——
2019-01-25$41.92$84.4225,700——
2019-01-24$41.73$84.0351,800——
2019-01-23$40.95$82.4661,000——
2019-01-22$41.80$84.1753,700——
2019-01-18$42.17$84.92160,200——
2019-01-17$42.22$85.0250,900——
2019-01-16$41.84$84.2553,400——
2019-01-15$40.76$82.0844,100——
2019-01-14$39.37$79.2862,900——
2019-01-11$38.99$78.5169,100——
2019-01-10$38.87$78.27122,400——
2019-01-09$39.20$78.94128,300——
2019-01-08$38.24$77.00238,400——
2019-01-07$42.53$85.6415,600——
2019-01-04$43.01$85.5827,000——
2019-01-03$41.15$81.8818,400——
2019-01-02$41.17$81.9226,000——