Skip to main content

First Finl Corp [In] (NQ: THFF )

35.14 -0.50 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.32 25.78 25.32 24.91 39,954 -0.68(-2.64%)
Jan 29, 2015 25.19 25.59 25.02 25.59 17,686 +0.55(+2.18%)
Jan 28, 2015 25.88 25.88 25.04 25.04 38,662 -0.65(-2.51%)
Jan 27, 2015 26.15 26.17 25.52 25.69 28,655 -0.53(-2.02%)
Jan 26, 2015 26.06 26.37 25.81 26.22 18,881 +0.28(+1.10%)
Jan 23, 2015 26.14 26.14 25.72 25.94 8,816 -0.24(-0.91%)
Jan 22, 2015 25.58 26.17 25.34 26.17 34,576 +0.85(+3.37%)
Jan 21, 2015 25.39 25.54 25.17 25.32 31,338 -0.15(-0.57%)
Jan 20, 2015 25.64 25.64 25.12 25.47 59,044 -0.12(-0.45%)
Jan 16, 2015 25.14 25.76 25.14 25.58 27,711 +0.34(+1.34%)
Jan 15, 2015 25.74 25.75 25.17 25.24 35,904 -0.35(-1.35%)
Jan 14, 2015 25.51 26.01 25.45 25.59 36,158 -0.26(-1.01%)
Jan 13, 2015 25.77 26.49 25.41 25.85 26,865 +0.25(+0.99%)
Jan 12, 2015 25.64 25.67 25.21 25.60 37,301 -0.06(-0.24%)
Jan 09, 2015 25.88 25.94 25.54 25.66 16,285 -0.32(-1.21%)
Jan 08, 2015 26.05 26.44 25.94 25.97 19,729 +0.11(+0.42%)
Jan 07, 2015 25.73 26.19 25.49 25.87 39,899 +0.27(+1.05%)
Jan 06, 2015 26.48 26.48 25.44 25.60 61,790 -0.79(-3.00%)
Jan 05, 2015 26.25 26.56 26.17 26.39 49,023 -0.05(-0.20%)
Jan 02, 2015 27.01 27.28 26.26 26.44 40,446 -0.55(-2.05%)
Dec 31, 2014 27.19 27.00 27.00 27.00 37,868 -0.18(-0.67%)
Dec 30, 2014 27.09 27.22 26.98 27.18 33,350 -0.04(-0.14%)
Dec 29, 2014 27.19 27.28 27.12 27.22 23,115 +0.14(+0.50%)
Dec 26, 2014 27.05 27.19 26.95 27.08 14,508 -0.02(-0.08%)
Dec 24, 2014 27.06 27.10 27.10 27.10 11,215 +0.08(+0.28%)
Dec 23, 2014 26.68 27.20 26.45 27.03 64,137 +0.36(+1.34%)
Dec 22, 2014 26.60 26.75 26.50 26.67 81,587 -0.08(-0.28%)
Dec 19, 2014 26.04 26.83 25.99 26.75 226,718 +0.62(+2.38%)
Dec 18, 2014 25.88 26.19 25.78 26.12 201,796 +0.35(+1.35%)
Dec 17, 2014 25.50 25.81 25.50 25.78 59,688 +0.20(+0.80%)
Dec 16, 2014 25.06 25.65 25.06 25.57 27,560 +0.37(+1.47%)
Dec 15, 2014 25.42 25.57 25.05 25.20 22,362 -0.19(-0.75%)
Dec 12, 2014 25.46 25.65 25.26 25.39 22,823 -0.34(-1.33%)
Dec 11, 2014 25.48 25.81 25.48 25.73 43,158 +0.34(+1.34%)
Dec 10, 2014 25.91 25.99 25.28 25.39 86,549 -0.67(-2.56%)
Dec 09, 2014 25.46 26.06 25.30 26.06 59,196 +0.52(+2.05%)
Dec 08, 2014 25.64 25.81 25.52 25.53 35,754 -0.21(-0.82%)
Dec 05, 2014 25.44 25.84 25.44 25.75 48,579 +0.29(+1.13%)
Dec 04, 2014 25.55 25.66 25.34 25.46 17,116 -0.09(-0.36%)
Dec 03, 2014 25.46 25.65 25.26 25.55 41,730 +0.14(+0.54%)
Dec 02, 2014 25.00 25.51 24.82 25.41 14,527 +0.44(+1.76%)
Dec 01, 2014 25.39 25.39 24.97 24.97 23,062 -0.39(-1.55%)
Nov 28, 2014 25.77 25.77 25.18 25.37 24,147 -0.52(-2.02%)
Nov 26, 2014 25.97 25.89 25.89 25.89 10,027 -0.19(-0.73%)
Nov 25, 2014 25.84 26.08 25.77 26.08 17,482 +0.23(+0.91%)
Nov 24, 2014 25.78 25.84 25.71 25.84 12,934 +0.19(+0.74%)
Nov 21, 2014 25.79 26.04 25.53 25.65 31,157 +0.13(+0.50%)
Nov 20, 2014 25.31 25.59 25.31 25.53 10,070 +0.08(+0.30%)
Nov 19, 2014 25.98 25.98 25.17 25.45 16,838 -0.68(-2.61%)
Nov 18, 2014 26.14 26.21 26.01 26.13 19,017 +0.07(+0.26%)
Nov 17, 2014 26.03 26.27 25.86 26.06 16,109 -0.25(-0.95%)
Nov 14, 2014 26.55 26.59 26.28 26.31 16,061 -0.27(-1.00%)
Nov 13, 2014 26.84 26.87 26.56 26.58 18,564 -0.27(-0.99%)
Nov 12, 2014 26.48 26.85 26.42 26.84 46,718 +0.25(+0.94%)
Nov 11, 2014 26.67 26.79 26.51 26.59 37,018 -0.02(-0.06%)
Nov 10, 2014 26.31 26.61 26.17 26.61 50,932 +0.31(+1.18%)
Nov 07, 2014 26.50 26.50 26.03 26.30 31,582 -0.18(-0.69%)
Nov 06, 2014 25.91 26.53 25.79 26.48 52,726 +0.52(+1.98%)
Nov 05, 2014 26.02 26.02 25.73 25.97 38,076 +0.07(+0.26%)
Nov 04, 2014 25.93 25.99 25.81 25.90 15,413 -0.22(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.