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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$45.29$97.2627,600——
2021-12-30$45.16$96.9955,900——
2021-12-29$45.22$97.1151,600——
2021-12-28$45.39$97.4861,300——
2021-12-27$45.21$97.0924,900——
2021-12-23$45.02$96.6844,200——
2021-12-22$45.17$97.0131,200——
2021-12-21$44.87$96.3653,600——
2021-12-20$44.18$94.8884,600——
2021-12-17$44.81$96.23219,900——
2021-12-16$45.10$96.8689,600——
2021-12-15$44.76$96.1375,200——
2021-12-14$44.75$96.1183,400——
2021-12-13$44.31$95.1678,100——
2021-12-10$44.45$95.4660,200——
2021-12-09$44.12$94.7540,300——
2021-12-08$44.43$95.4233,300——
2021-12-07$44.46$95.4858,500——
2021-12-06$44.88$96.3858,600——
2021-12-03$44.37$95.2952,300——
2021-12-02$44.71$96.0239,000——
2021-12-01$43.71$93.8762,000——
2021-11-30$43.46$93.3376,200——
2021-11-29$43.77$94.0061,100——
2021-11-26$43.80$94.0691,200——
2021-11-24$45.00$96.6429,900——
2021-11-23$45.09$96.8454,300——
2021-11-22$45.29$97.2633,900——
2021-11-19$44.52$95.6136,900——
2021-11-18$44.80$96.2151,600——
2021-11-17$44.51$95.5943,300——
2021-11-16$44.44$95.4457,000——
2021-11-15$44.40$95.3554,500——
2021-11-12$44.70$96.0042,000——
2021-11-11$45.07$96.7915,800——
2021-11-10$45.09$96.8433,900——
2021-11-09$45.05$96.7530,800——
2021-11-08$45.24$97.1632,900——
2021-11-05$45.15$96.9651,100——
2021-11-04$44.29$95.1235,200——
2021-11-03$44.93$96.4962,100——
2021-11-02$43.60$93.6451,200——
2021-11-01$43.69$93.8327,300——
2021-10-29$42.85$92.0260,200——
2021-10-28$42.44$91.1417,300——
2021-10-27$42.16$90.5435,100——
2021-10-26$42.63$91.5522,300——
2021-10-25$42.82$91.9624,100——
2021-10-22$42.85$92.0217,400——
2021-10-21$42.66$91.6232,500——
2021-10-20$42.82$91.9626,900——
2021-10-19$42.14$90.5032,700——
2021-10-18$42.12$90.4634,400——
2021-10-15$42.05$90.3141,100——
2021-10-14$42.58$91.4426,500——
2021-10-13$42.34$90.9324,200——
2021-10-12$42.70$91.7016,100——
2021-10-11$42.78$91.8719,300——
2021-10-08$43.36$93.1227,200——
2021-10-07$43.27$92.9325,000——
2021-10-06$42.72$91.7522,300——
2021-10-05$42.82$91.9623,900——
2021-10-04$42.67$91.6425,400——
2021-10-01$42.41$91.0838,200——
2021-09-30$42.05$90.3138,000——
2021-09-29$42.30$90.8434,900——
2021-09-28$41.83$89.8331,900——
2021-09-27$42.26$90.7694,000——
2021-09-24$40.78$87.5836,500——
2021-09-23$40.46$86.8942,500——
2021-09-22$39.70$85.2650,700——
2021-09-21$38.88$83.5073,400——
2021-09-20$39.07$83.91105,400——
2021-09-17$39.56$84.96218,500——
2021-09-16$39.01$83.7870,900——
2021-09-15$39.22$84.2362,700——
2021-09-14$39.15$84.0873,100——
2021-09-13$39.76$85.3960,200——
2021-09-10$39.65$85.1568,500——
2021-09-09$39.92$85.7361,700——
2021-09-08$39.92$85.7353,600——
2021-09-07$40.36$86.6854,900——
2021-09-03$40.51$87.0040,300——
2021-09-02$40.47$86.9137,000——
2021-09-01$40.48$86.9336,900——
2021-08-31$40.43$86.8349,700——
2021-08-30$39.99$85.8837,400——
2021-08-27$40.83$87.6937,900——
2021-08-26$39.74$85.3532,200——
2021-08-25$40.13$86.1834,100——
2021-08-24$40.06$86.0350,500——
2021-08-23$40.28$86.5135,200——
2021-08-20$40.56$87.1155,400——
2021-08-19$39.86$85.6039,600——
2021-08-18$40.00$85.9035,200——
2021-08-17$40.36$86.6828,300——
2021-08-16$40.86$87.7536,800——
2021-08-13$40.94$87.9249,400——
2021-08-12$40.94$87.9231,400——
2021-08-11$41.43$88.9829,400——
2021-08-10$41.02$88.0937,500——
2021-08-09$40.47$86.9137,500——
2021-08-06$40.80$87.6236,100——
2021-08-05$40.00$85.9031,400——
2021-08-04$39.46$84.7428,200——
2021-08-03$40.14$86.2041,600——
2021-08-02$39.70$85.2661,300——
2021-07-30$40.05$86.0142,100——
2021-07-29$40.24$86.4233,200——
2021-07-28$39.88$85.6550,400——
2021-07-27$39.26$84.3166,700——
2021-07-26$39.38$84.5734,100——
2021-07-23$39.07$83.9133,800——
2021-07-22$38.82$83.3755,400——
2021-07-21$39.89$85.6773,600——
2021-07-20$39.15$84.0863,200——
2021-07-19$38.82$83.3784,900——
2021-07-16$39.55$84.9473,300——
2021-07-15$40.19$86.3167,700——
2021-07-14$39.38$84.5754,500——
2021-07-13$39.23$84.2535,800——
2021-07-12$40.06$86.0335,900——
2021-07-09$39.95$85.8054,100——
2021-07-08$38.42$82.5150,300——
2021-07-07$39.30$84.4047,900——
2021-07-06$39.88$85.6574,600——
2021-07-02$40.32$86.5938,900——
2021-07-01$41.08$88.2251,700——
2021-06-30$40.82$87.6648,700——
2021-06-29$40.96$87.9754,100——
2021-06-28$41.55$89.2369,000——
2021-06-25$42.43$91.12698,300——
2021-06-24$42.52$91.32123,000——
2021-06-23$42.11$90.44113,100——
2021-06-22$42.34$90.93121,800——
2021-06-21$42.89$92.11173,900——
2021-06-18$41.34$88.78299,400——
2021-06-17$43.47$93.36107,900——
2021-06-16$44.94$96.5183,000——
2021-06-15$45.14$95.8078,800——
2021-06-14$44.45$94.34136,000——
2021-06-11$44.60$94.6658,300——
2021-06-10$44.54$94.5375,400——
2021-06-09$44.97$95.4463,100——
2021-06-08$45.44$96.4488,700——
2021-06-07$45.72$97.0434,900——
2021-06-04$45.14$95.8073,500——
2021-06-03$45.52$96.6130,400——
2021-06-02$45.05$95.6170,600——
2021-06-01$45.54$96.6583,400——
2021-05-28$45.38$96.3147,000——
2021-05-27$44.86$95.2183,600——
2021-05-26$44.57$94.5942,800——
2021-05-25$44.10$93.6070,000——
2021-05-24$45.16$95.8566,800——
2021-05-21$45.18$95.8957,500——
2021-05-20$44.91$95.3255,300——
2021-05-19$44.75$94.9869,000——
2021-05-18$44.64$94.7469,400——
2021-05-17$45.27$96.0825,900——
2021-05-14$45.69$96.9733,700——
2021-05-13$45.36$96.2770,500——
2021-05-12$43.97$93.3261,300——
2021-05-11$44.50$94.4552,700——
2021-05-10$44.75$94.9854,900——
2021-05-07$45.33$96.2137,600——
2021-05-06$45.41$96.3836,800——
2021-05-05$44.99$95.4934,800——
2021-05-04$44.98$95.4639,800——
2021-05-03$44.90$95.3034,300——
2021-04-30$44.24$93.8963,100——
2021-04-29$43.99$93.3641,500——
2021-04-28$43.48$92.2819,800——
2021-04-27$44.39$94.2129,500——
2021-04-26$44.42$94.2842,900——
2021-04-23$44.29$94.0034,700——
2021-04-22$43.44$92.2033,000——
2021-04-21$44.38$94.1925,200——
2021-04-20$43.74$92.8345,200——
2021-04-19$44.69$94.8536,000——
2021-04-16$45.13$95.7830,700——
2021-04-15$44.86$95.2118,000——
2021-04-14$44.90$95.3024,600——
2021-04-13$44.55$94.5529,000——
2021-04-12$45.05$95.6126,000——
2021-04-09$44.73$94.9326,900——
2021-04-08$44.70$94.8732,000——
2021-04-07$44.39$94.2136,800——
2021-04-06$45.05$95.6118,800——
2021-04-05$45.21$95.9540,700——
2021-04-01$45.35$96.2549,500——
2021-03-31$45.01$95.5372,800——
2021-03-30$45.34$96.2381,600——
2021-03-29$45.50$96.5779,300——
2021-03-26$45.81$97.2325,500——
2021-03-25$44.79$95.0644,300——
2021-03-24$43.79$92.9442,200——
2021-03-23$43.57$92.4739,800——
2021-03-22$44.75$94.9868,000——
2021-03-19$45.53$96.63318,800——
2021-03-18$45.17$95.8745,900——
2021-03-17$45.00$95.5149,700——
2021-03-16$45.54$96.6549,100——
2021-03-15$45.16$95.8569,400——
2021-03-12$46.18$98.0134,400——
2021-03-11$45.47$96.5064,900——
2021-03-10$45.45$96.4687,200——
2021-03-09$45.23$96.0068,700——
2021-03-08$46.41$98.5073,500——
2021-03-05$45.18$95.8946,700——
2021-03-04$43.65$92.6442,700——
2021-03-03$44.12$93.6445,600——
2021-03-02$43.27$91.8421,700——
2021-03-01$43.62$92.5824,300——
2021-02-26$42.38$89.9566,700——
2021-02-25$43.02$91.3032,800——
2021-02-24$43.64$92.6237,900——
2021-02-23$43.21$91.7136,800——
2021-02-22$42.97$91.2027,900——
2021-02-19$41.96$89.0629,400——
2021-02-18$41.10$87.2332,800——
2021-02-17$41.88$88.8933,800——
2021-02-16$41.75$88.6127,200——
2021-02-12$41.71$88.5221,800——
2021-02-11$41.53$88.1432,600——
2021-02-10$42.22$89.6141,100——
2021-02-09$41.94$89.0132,700——
2021-02-08$42.26$89.6938,300——
2021-02-05$41.57$88.2361,400——
2021-02-04$41.48$88.0482,200——
2021-02-03$39.91$84.7041,000——
2021-02-02$39.66$84.1737,900——
2021-02-01$38.84$82.4331,200——
2021-01-29$38.39$81.4855,100——
2021-01-28$39.01$82.7933,300——
2021-01-27$38.40$81.5045,200——
2021-01-26$39.68$84.2241,000——
2021-01-25$40.46$85.8751,200——
2021-01-22$41.19$87.4233,700——
2021-01-21$40.49$85.9474,000——
2021-01-20$41.24$87.5335,200——
2021-01-19$41.37$87.8046,200——
2021-01-15$41.80$88.7253,700——
2021-01-14$41.78$88.6780,800——
2021-01-13$40.79$86.5734,800——
2021-01-12$41.03$87.0866,800——
2021-01-11$40.56$86.0837,500——
2021-01-08$40.51$85.9844,100——
2021-01-07$41.60$88.2954,500——
2021-01-06$42.08$88.1970,800——
2021-01-05$38.79$81.2932,900——
2021-01-04$38.58$80.8560,300——