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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.85$81.4222,000——
2020-12-30$38.62$80.9316,700——
2020-12-29$38.63$80.9664,400——
2020-12-28$39.10$81.9437,200——
2020-12-24$39.10$81.9411,000——
2020-12-23$39.16$82.0729,600——
2020-12-22$38.21$80.0743,600——
2020-12-21$38.54$80.7776,800——
2020-12-18$38.83$81.37133,600——
2020-12-17$39.02$81.7757,400——
2020-12-16$39.12$81.9846,400——
2020-12-15$39.14$82.0245,300——
2020-12-14$38.38$80.43107,300——
2020-12-11$37.90$79.43247,100——
2020-12-10$38.50$80.6898,400——
2020-12-09$38.70$81.1089,500——
2020-12-08$38.98$81.69103,500——
2020-12-07$39.23$82.2147,400——
2020-12-04$39.28$82.3245,300——
2020-12-03$38.68$81.0654,900——
2020-12-02$38.70$81.1057,900——
2020-12-01$38.48$80.6467,300——
2020-11-30$37.87$79.3675,300——
2020-11-27$38.46$80.6050,100——
2020-11-25$38.58$80.8532,500——
2020-11-24$39.19$82.1392,300——
2020-11-23$37.58$78.7541,600——
2020-11-20$37.33$78.2353,500——
2020-11-19$37.34$78.2542,600——
2020-11-18$37.38$78.3457,500——
2020-11-17$37.51$78.6129,300——
2020-11-16$37.50$78.5978,200——
2020-11-13$36.08$75.6176,500——
2020-11-12$36.38$76.2428,300——
2020-11-11$37.26$78.0829,900——
2020-11-10$38.07$79.7872,900——
2020-11-09$36.59$76.68125,200——
2020-11-06$33.89$71.0226,900——
2020-11-05$34.66$72.6420,900——
2020-11-04$34.01$71.2717,700——
2020-11-03$35.86$75.1563,000——
2020-11-02$35.04$73.4316,300——
2020-10-30$34.72$72.7631,300——
2020-10-29$34.19$71.6522,200——
2020-10-28$33.67$70.5633,000——
2020-10-27$33.80$70.8320,200——
2020-10-26$35.05$73.4515,200——
2020-10-23$35.45$74.2926,200——
2020-10-22$35.04$73.4327,700——
2020-10-21$34.10$71.4613,000——
2020-10-20$33.89$71.0224,300——
2020-10-19$33.42$70.0416,500——
2020-10-16$33.54$70.2921,800——
2020-10-15$33.60$70.4121,800——
2020-10-14$32.96$69.0740,500——
2020-10-13$33.51$70.2327,700——
2020-10-12$34.28$71.8428,700——
2020-10-09$34.08$71.4218,700——
2020-10-08$34.42$72.1336,400——
2020-10-07$34.21$71.6936,400——
2020-10-06$33.59$70.3935,100——
2020-10-05$33.29$69.7640,400——
2020-10-02$32.71$68.5541,500——
2020-10-01$31.88$66.8130,300——
2020-09-30$31.40$65.8059,600——
2020-09-29$31.55$66.1246,700——
2020-09-28$31.85$66.7558,300——
2020-09-25$30.60$64.1356,000——
2020-09-24$30.67$64.2741,800——
2020-09-23$30.26$63.4172,500——
2020-09-22$30.54$64.0054,300——
2020-09-21$30.70$64.3468,900——
2020-09-18$32.10$67.27170,700——
2020-09-17$32.14$67.3517,800——
2020-09-16$32.37$67.8437,900——
2020-09-15$32.16$67.4021,100——
2020-09-14$32.81$68.7633,600——
2020-09-11$32.69$68.5128,000——
2020-09-10$32.99$69.1429,400——
2020-09-09$33.21$69.6027,000——
2020-09-08$33.46$70.1236,100——
2020-09-04$34.76$72.8426,300——
2020-09-03$34.41$72.1128,000——
2020-09-02$34.42$72.1326,900——
2020-09-01$34.50$72.3017,800——
2020-08-31$34.39$72.0751,100——
2020-08-28$34.50$72.3031,800——
2020-08-27$34.62$72.5527,900——
2020-08-26$34.23$71.7330,300——
2020-08-25$35.14$73.6427,400——
2020-08-24$35.00$73.3525,700——
2020-08-21$33.78$70.7973,700——
2020-08-20$34.29$71.8630,200——
2020-08-19$34.45$72.2027,300——
2020-08-18$34.26$71.8025,400——
2020-08-17$35.33$74.0421,500——
2020-08-14$35.66$74.7333,600——
2020-08-13$35.53$74.4633,800——
2020-08-12$35.83$75.0939,900——
2020-08-11$36.08$75.6149,600——
2020-08-10$35.59$74.5843,100——
2020-08-07$35.41$74.2149,900——
2020-08-06$33.91$71.0634,200——
2020-08-05$33.85$70.9432,400——
2020-08-04$33.22$69.6244,900——
2020-08-03$33.12$69.4131,300——
2020-07-31$33.43$70.0680,200——
2020-07-30$33.84$70.9239,100——
2020-07-29$34.55$72.4030,800——
2020-07-28$33.92$71.0844,300——
2020-07-27$34.08$71.4225,000——
2020-07-24$34.53$72.3627,200——
2020-07-23$35.11$73.5837,000——
2020-07-22$34.63$72.5747,600——
2020-07-21$35.25$73.8741,100——
2020-07-20$34.10$71.4637,000——
2020-07-17$34.52$72.3440,300——
2020-07-16$35.42$74.2338,000——
2020-07-15$35.41$74.2152,200——
2020-07-14$33.76$70.7545,300——
2020-07-13$33.82$70.8772,000——
2020-07-10$33.45$70.1091,400——
2020-07-09$32.30$67.6967,000——
2020-07-08$33.45$70.1084,900——
2020-07-07$33.52$70.2542,800——
2020-07-06$34.54$72.3840,000——
2020-07-02$34.43$72.1531,100——
2020-07-01$34.84$73.0166,000——
2020-06-30$36.84$77.20115,500——
2020-06-29$36.20$75.8669,900——
2020-06-26$35.22$73.81428,100——
2020-06-25$35.19$73.7581,400——
2020-06-24$34.12$71.5077,200——
2020-06-23$35.22$73.8166,800——
2020-06-22$35.53$74.4653,700——
2020-06-19$34.99$73.3387,600——
2020-06-18$34.62$72.5570,600——
2020-06-17$34.30$71.8877,200——
2020-06-16$35.82$75.0777,600——
2020-06-15$34.72$72.7664,100——
2020-06-12$34.99$73.3354,700——
2020-06-11$34.82$71.8891,100——
2020-06-10$37.25$76.9036,800——
2020-06-09$38.74$79.9730,500——
2020-06-08$39.37$81.2736,000——
2020-06-05$38.73$79.9558,400——
2020-06-04$36.95$76.2852,800——
2020-06-03$36.50$75.3531,200——
2020-06-02$35.10$72.4634,900——
2020-06-01$35.01$72.2790,200——
2020-05-29$35.10$72.4655,000——
2020-05-28$35.87$74.0556,000——
2020-05-27$37.18$76.7560,500——
2020-05-26$34.94$72.1368,600——
2020-05-22$33.37$68.8945,600——
2020-05-21$33.20$68.5440,500——
2020-05-20$33.35$68.8547,200——
2020-05-19$31.93$65.9159,300——
2020-05-18$33.54$69.2468,800——
2020-05-15$31.33$64.68186,200——
2020-05-14$30.99$63.9780,000——
2020-05-13$31.20$64.4174,200——
2020-05-12$31.63$65.3079,500——
2020-05-11$32.28$66.6469,600——
2020-05-08$33.28$68.7045,800——
2020-05-07$32.05$66.1638,900——
2020-05-06$31.71$65.4632,800——
2020-05-05$32.48$67.0539,900——
2020-05-04$33.63$69.4233,200——
2020-05-01$33.92$70.0252,800——
2020-04-30$35.52$73.3339,200——
2020-04-29$36.52$75.3970,900——
2020-04-28$34.26$70.7252,500——
2020-04-27$33.87$69.9239,300——
2020-04-24$31.84$65.7339,100——
2020-04-23$31.78$65.6156,200——
2020-04-22$30.52$63.0037,100——
2020-04-21$30.70$63.3849,000——
2020-04-20$31.53$65.0951,900——
2020-04-17$31.98$66.0268,200——
2020-04-16$30.26$62.4755,400——
2020-04-15$31.36$64.7442,200——
2020-04-14$33.18$68.5063,700——
2020-04-13$34.71$71.6537,100——
2020-04-09$35.73$73.7663,000——
2020-04-08$32.83$67.7753,200——
2020-04-07$32.43$66.9556,200——
2020-04-06$33.10$68.3365,900——
2020-04-03$31.21$64.4355,600——
2020-04-02$32.76$67.6362,100——
2020-04-01$31.31$64.6352,800——
2020-03-31$33.72$69.6181,400——
2020-03-30$33.73$69.6358,700——
2020-03-27$31.79$65.6344,400——
2020-03-26$33.27$68.6850,300——
2020-03-25$30.55$63.0745,600——
2020-03-24$31.14$64.2874,000——
2020-03-23$28.98$59.8370,900——
2020-03-20$29.30$60.4996,900——
2020-03-19$30.53$63.02114,100——
2020-03-18$30.17$62.2888,400——
2020-03-17$35.62$73.53101,700——
2020-03-16$31.15$64.30112,500——
2020-03-13$37.42$77.25112,700——
2020-03-12$33.39$68.93103,500——
2020-03-11$35.88$74.0771,600——
2020-03-10$36.63$75.6281,000——
2020-03-09$36.23$74.7961,800——
2020-03-06$39.87$82.3172,600——
2020-03-05$39.89$82.3543,700——
2020-03-04$41.92$86.5461,100——
2020-03-03$40.57$83.7537,700——
2020-03-02$41.09$84.8253,100——
2020-02-28$39.95$82.4785,700——
2020-02-27$42.07$86.8580,600——
2020-02-26$42.53$87.8038,200——
2020-02-25$42.45$87.6363,100——
2020-02-24$42.81$88.3847,600——
2020-02-21$43.28$89.3531,700——
2020-02-20$43.25$89.2817,100——
2020-02-19$43.16$89.1014,900——
2020-02-18$43.45$89.7021,500——
2020-02-14$43.70$90.2128,600——
2020-02-13$44.47$91.8024,400——
2020-02-12$43.97$90.7726,400——
2020-02-11$44.20$91.2452,300——
2020-02-10$43.86$90.5447,100——
2020-02-07$43.05$88.8745,300——
2020-02-06$42.68$88.1133,600——
2020-02-05$43.05$88.8720,800——
2020-02-04$42.29$87.3019,000——
2020-02-03$42.10$86.9131,100——
2020-01-31$41.73$86.1535,900——
2020-01-30$42.87$88.5026,300——
2020-01-29$42.33$87.3819,500——
2020-01-28$42.80$88.3527,900——
2020-01-27$43.09$88.9514,500——
2020-01-24$43.28$89.3519,800——
2020-01-23$43.62$90.0535,300——
2020-01-22$43.52$89.8425,500——
2020-01-21$43.70$90.2118,600——
2020-01-17$44.18$91.2026,800——
2020-01-16$44.39$91.6423,200——
2020-01-15$43.93$90.6918,800——
2020-01-14$44.10$91.0423,300——
2020-01-13$44.24$91.3332,600——
2020-01-10$43.61$90.0325,900——
2020-01-09$43.96$90.7525,900——
2020-01-08$44.35$91.5525,300——
2020-01-07$44.30$91.4532,600——
2020-01-06$45.45$92.7541,200——
2020-01-03$45.22$92.2834,100——
2020-01-02$45.37$92.5926,500——