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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.03$98.9340,500——
2023-12-28$44.34$100.9122,600——
2023-12-27$44.66$101.6428,800——
2023-12-26$44.56$101.4126,500——
2023-12-22$44.11$100.3926,000——
2023-12-21$43.69$99.4326,900——
2023-12-20$43.27$98.4747,600——
2023-12-19$43.26$98.4569,700——
2023-12-18$42.45$96.6138,200——
2023-12-15$42.42$96.54138,000——
2023-12-14$42.97$97.7961,400——
2023-12-13$42.48$96.68111,500——
2023-12-12$40.19$91.4734,700——
2023-12-11$40.58$92.3524,600——
2023-12-08$40.73$92.6923,100——
2023-12-07$40.51$92.1923,600——
2023-12-06$39.86$90.7127,400——
2023-12-05$39.94$90.9020,400——
2023-12-04$40.18$91.4444,600——
2023-12-01$39.78$90.5356,000——
2023-11-30$38.25$87.0552,900——
2023-11-29$38.36$87.3049,500——
2023-11-28$37.83$86.0931,800——
2023-11-27$37.76$85.9470,600——
2023-11-24$38.19$86.9124,100——
2023-11-22$37.54$85.4352,600——
2023-11-21$37.32$84.9326,600——
2023-11-20$37.89$86.2362,400——
2023-11-17$38.03$86.5561,900——
2023-11-16$37.30$84.8977,900——
2023-11-15$37.02$84.2583,500——
2023-11-14$37.28$84.84140,200——
2023-11-13$35.69$81.2223,400——
2023-11-10$35.74$81.3432,300——
2023-11-09$35.16$80.0234,800——
2023-11-08$35.45$80.6841,800——
2023-11-07$35.40$80.5633,500——
2023-11-06$35.70$81.2526,300——
2023-11-03$35.71$81.2748,100——
2023-11-02$35.09$79.8631,400——
2023-11-01$34.45$78.4036,900——
2023-10-31$34.41$78.3137,500——
2023-10-30$34.02$77.4238,200——
2023-10-27$33.26$75.6924,000——
2023-10-26$33.68$76.6528,300——
2023-10-25$32.75$74.5329,200——
2023-10-24$32.55$74.0854,400——
2023-10-23$32.17$73.2147,800——
2023-10-20$31.83$72.44213,000——
2023-10-19$32.87$74.8126,700——
2023-10-18$33.11$75.3553,300——
2023-10-17$33.86$77.0634,900——
2023-10-16$33.25$75.6721,200——
2023-10-13$33.08$75.2820,500——
2023-10-12$33.54$76.3317,900——
2023-10-11$33.96$77.2914,300——
2023-10-10$33.81$76.9534,000——
2023-10-09$33.82$76.9726,000——
2023-10-06$33.63$76.5431,700——
2023-10-05$33.88$77.1029,500——
2023-10-04$33.47$76.1722,600——
2023-10-03$33.40$76.0133,000——
2023-10-02$33.91$77.1732,300——
2023-09-29$33.81$76.9526,800——
2023-09-28$33.91$77.1721,300——
2023-09-27$33.73$76.7626,600——
2023-09-26$33.58$76.4230,800——
2023-09-25$33.58$76.4220,400——
2023-09-22$33.25$75.6729,500——
2023-09-21$33.87$77.0831,100——
2023-09-20$34.07$77.5438,300——
2023-09-19$34.03$77.4532,800——
2023-09-18$34.28$78.0236,600——
2023-09-15$36.00$81.93192,200——
2023-09-14$37.14$84.5237,500——
2023-09-13$36.41$82.8636,600——
2023-09-12$36.54$83.1635,200——
2023-09-11$36.19$82.3633,900——
2023-09-08$36.28$82.5734,300——
2023-09-07$35.94$81.7964,800——
2023-09-06$36.19$82.3639,100——
2023-09-05$36.86$83.8944,400——
2023-09-01$37.49$85.3228,800——
2023-08-31$36.72$83.5753,100——
2023-08-30$36.68$83.4834,500——
2023-08-29$36.65$83.4132,800——
2023-08-28$36.52$83.1135,300——
2023-08-25$36.04$82.0232,700——
2023-08-24$36.40$82.8447,200——
2023-08-23$36.24$82.4839,000——
2023-08-22$35.84$81.5739,600——
2023-08-21$36.62$83.3442,100——
2023-08-18$37.16$84.5736,200——
2023-08-17$37.05$84.3237,300——
2023-08-16$36.59$83.2732,100——
2023-08-15$36.83$83.8244,300——
2023-08-14$37.61$85.5931,200——
2023-08-11$37.95$86.3721,900——
2023-08-10$37.99$86.4628,700——
2023-08-09$38.01$86.5026,900——
2023-08-08$38.59$87.8236,900——
2023-08-07$39.02$88.8035,900——
2023-08-04$38.18$86.8914,100——
2023-08-03$38.09$86.6924,300——
2023-08-02$38.06$86.6239,800——
2023-08-01$38.41$87.4143,600——
2023-07-31$38.21$86.9637,800——
2023-07-28$38.47$87.5536,000——
2023-07-27$38.11$86.7354,200——
2023-07-26$37.78$85.9849,400——
2023-07-25$37.21$84.6867,800——
2023-07-24$37.20$84.6651,700——
2023-07-21$35.98$81.8860,600——
2023-07-20$36.21$82.4146,200——
2023-07-19$36.29$82.5945,800——
2023-07-18$35.57$80.9538,200——
2023-07-17$34.52$78.5626,800——
2023-07-14$34.06$77.5133,100——
2023-07-13$34.17$77.7639,800——
2023-07-12$33.67$76.6336,000——
2023-07-11$32.81$74.6741,000——
2023-07-10$32.60$74.1926,000——
2023-07-07$32.70$74.4261,500——
2023-07-06$32.30$73.5142,700——
2023-07-05$32.84$74.7439,800——
2023-07-03$32.97$75.0312,000——
2023-06-30$32.47$73.9047,200——
2023-06-29$32.99$75.0851,400——
2023-06-28$32.64$74.2841,400——
2023-06-27$32.73$74.4940,700——
2023-06-26$32.38$73.6953,100——
2023-06-23$32.09$73.03376,800——
2023-06-22$32.48$73.9251,800——
2023-06-21$33.17$75.4954,000——
2023-06-20$33.69$76.6748,500——
2023-06-16$34.30$78.0670,900——
2023-06-15$35.17$80.0435,800——
2023-06-14$35.12$78.7055,600——
2023-06-13$36.27$81.2848,000——
2023-06-12$35.33$79.1776,700——
2023-06-09$35.70$80.0032,900——
2023-06-08$36.28$81.3040,600——
2023-06-07$36.72$82.2861,400——
2023-06-06$35.41$79.3570,900——
2023-06-05$34.00$76.1955,000——
2023-06-02$34.87$78.1469,900——
2023-06-01$33.05$74.0646,300——
2023-05-31$32.44$72.6959,400——
2023-05-30$33.52$75.1131,200——
2023-05-26$34.03$76.2630,400——
2023-05-25$33.97$76.1219,400——
2023-05-24$34.16$76.5525,700——
2023-05-23$34.73$77.8233,500——
2023-05-22$34.19$76.6132,500——
2023-05-19$33.49$75.0549,300——
2023-05-18$33.81$75.7632,700——
2023-05-17$34.21$76.6656,600——
2023-05-16$32.72$73.3259,700——
2023-05-15$33.01$73.9761,900——
2023-05-12$32.46$72.7455,600——
2023-05-11$32.13$72.0079,400——
2023-05-10$32.34$72.4762,800——
2023-05-09$32.35$72.4951,400——
2023-05-08$32.46$72.7470,400——
2023-05-05$33.07$74.1084,900——
2023-05-04$31.68$70.9974,600——
2023-05-03$32.84$73.5951,500——
2023-05-02$32.87$73.6677,900——
2023-05-01$34.35$76.9752,600——
2023-04-28$34.55$77.4267,700——
2023-04-27$34.25$76.7563,500——
2023-04-26$33.93$76.0365,600——
2023-04-25$33.05$74.0685,400——
2023-04-24$34.07$76.3544,700——
2023-04-21$34.00$76.1992,800——
2023-04-20$34.38$77.0458,500——
2023-04-19$35.16$78.7932,500——
2023-04-18$34.30$76.8641,700——
2023-04-17$35.09$78.6352,900——
2023-04-14$35.04$78.5247,300——
2023-04-13$36.02$80.7143,300——
2023-04-12$35.97$80.6051,400——
2023-04-11$35.95$80.5662,700——
2023-04-10$35.78$80.1870,600——
2023-04-06$35.81$80.2465,800——
2023-04-05$36.33$81.4168,700——
2023-04-04$36.30$81.3451,600——
2023-04-03$37.15$83.2581,600——
2023-03-31$37.48$83.99107,600——
2023-03-30$37.22$83.4055,500——
2023-03-29$38.19$85.5850,900——
2023-03-28$38.21$85.6229,700——
2023-03-27$38.33$85.8937,800——
2023-03-24$38.39$86.0353,700——
2023-03-23$36.98$82.8736,400——
2023-03-22$37.61$84.2847,100——
2023-03-21$39.15$87.73142,000——
2023-03-20$38.32$85.8753,800——
2023-03-17$38.53$86.34143,200——
2023-03-16$40.38$90.4878,800——
2023-03-15$39.54$88.6091,100——
2023-03-14$39.10$87.6285,000——
2023-03-13$38.36$85.96109,400——
2023-03-10$40.05$89.75145,300——
2023-03-09$40.82$91.4745,700——
2023-03-08$42.87$96.0637,000——
2023-03-07$42.90$96.1332,100——
2023-03-06$43.46$97.3943,900——
2023-03-03$43.67$97.8631,500——
2023-03-02$43.89$98.3537,100——
2023-03-01$43.97$98.5341,700——
2023-02-28$43.95$98.4852,700——
2023-02-27$44.22$99.0931,000——
2023-02-24$44.20$99.0444,400——
2023-02-23$44.33$99.3442,400——
2023-02-22$44.29$99.2544,000——
2023-02-21$44.56$99.8536,400——
2023-02-17$44.86$100.5242,900——
2023-02-16$44.41$99.5246,700——
2023-02-15$44.46$99.6328,200——
2023-02-14$44.28$99.2231,300——
2023-02-13$44.51$99.7429,200——
2023-02-10$44.09$98.8022,000——
2023-02-09$44.35$99.3824,500——
2023-02-08$44.48$99.6734,300——
2023-02-07$45.29$101.4930,700——
2023-02-06$44.98$100.7928,700——
2023-02-03$45.36$101.6451,900——
2023-02-02$44.98$100.7936,200——
2023-02-01$44.42$99.5453,700——
2023-01-31$44.92$100.6666,100——
2023-01-30$43.48$97.4327,600——
2023-01-27$43.56$97.6139,500——
2023-01-26$43.19$96.7856,200——
2023-01-25$43.19$96.7839,700——
2023-01-24$44.13$98.8947,500——
2023-01-23$44.28$99.2235,100——
2023-01-20$44.65$100.0567,400——
2023-01-19$44.73$100.2335,800——
2023-01-18$44.69$100.1435,400——
2023-01-17$45.59$102.1638,300——
2023-01-13$46.03$103.1527,100——
2023-01-12$45.83$102.7029,300——
2023-01-11$45.30$101.5131,200——
2023-01-10$45.83$102.7046,500——
2023-01-09$45.42$101.7837,300——
2023-01-06$45.65$102.2936,200——
2023-01-05$44.89$100.5951,900——
2023-01-04$45.82$101.0242,900——
2023-01-03$45.99$101.3958,300——