Skip to main content

First Finl Corp [In] (NQ: THFF )

39.17 +0.22 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 44.00 44.00 43.02 43.03 40,464 -0.86(-1.96%)
Dec 28, 2023 44.07 44.27 43.69 43.89 22,872 -0.32(-0.72%)
Dec 27, 2023 44.32 44.46 43.96 44.21 29,130 +0.10(+0.22%)
Dec 26, 2023 43.46 44.41 43.32 44.11 26,800 +0.45(+1.02%)
Dec 22, 2023 43.43 44.25 43.29 43.66 26,281 +0.42(+0.96%)
Dec 21, 2023 43.08 43.25 42.32 43.25 27,156 +0.42(+0.97%)
Dec 20, 2023 42.70 44.18 42.50 42.83 48,130 +0.01(+0.02%)
Dec 19, 2023 42.09 43.05 42.08 42.82 70,398 +0.80(+1.91%)
Dec 18, 2023 42.11 42.49 41.64 42.02 38,638 +0.03(+0.07%)
Dec 15, 2023 42.74 42.74 41.85 41.99 139,426 -0.54(-1.28%)
Dec 14, 2023 42.27 43.35 41.95 42.53 62,047 +0.48(+1.15%)
Dec 13, 2023 39.75 42.08 39.73 42.05 111,821 +2.27(+5.70%)
Dec 12, 2023 40.24 40.44 39.68 39.78 35,067 -0.39(-0.96%)
Dec 11, 2023 40.47 40.58 40.00 40.17 24,861 -0.15(-0.37%)
Dec 08, 2023 40.02 40.53 39.94 40.32 23,326 +0.22(+0.54%)
Dec 07, 2023 39.51 40.10 39.16 40.10 23,792 +0.64(+1.63%)
Dec 06, 2023 39.88 40.63 39.44 39.46 27,710 -0.08(-0.20%)
Dec 05, 2023 39.75 39.80 39.27 39.53 20,648 -0.24(-0.60%)
Dec 04, 2023 39.03 39.88 39.00 39.77 45,021 +0.40(+1.01%)
Dec 01, 2023 37.89 39.42 37.63 39.38 56,572 +1.51(+4.00%)
Nov 30, 2023 38.36 38.65 37.61 37.86 53,422 -0.11(-0.29%)
Nov 29, 2023 37.34 38.06 37.34 37.97 50,031 +0.52(+1.40%)
Nov 28, 2023 37.49 37.59 37.06 37.45 32,079 +0.07(+0.19%)
Nov 27, 2023 37.74 37.84 37.03 37.38 71,369 -0.43(-1.13%)
Nov 24, 2023 37.16 37.80 37.06 37.80 24,340 +0.64(+1.73%)
Nov 22, 2023 37.02 37.67 36.67 37.16 53,172 +0.22(+0.59%)
Nov 21, 2023 37.32 37.32 36.86 36.94 26,870 -0.56(-1.50%)
Nov 20, 2023 37.51 37.51 37.03 37.51 63,051 -0.14(-0.37%)
Nov 17, 2023 37.35 38.09 37.16 37.64 62,581 +0.72(+1.96%)
Nov 16, 2023 36.60 37.00 36.28 36.92 78,665 +0.28(+0.76%)
Nov 15, 2023 36.81 37.23 36.48 36.64 84,365 -0.26(-0.70%)
Nov 14, 2023 35.53 36.90 35.45 36.90 141,609 +1.57(+4.45%)
Nov 13, 2023 35.41 35.52 35.24 35.33 23,614 -0.05(-0.14%)
Nov 10, 2023 35.16 35.48 34.79 35.38 32,590 +0.57(+1.65%)
Nov 09, 2023 34.98 35.19 34.61 34.80 35,151 -0.29(-0.82%)
Nov 08, 2023 35.03 35.18 34.32 35.09 42,218 +0.05(+0.14%)
Nov 07, 2023 35.19 35.32 34.15 35.04 33,886 -0.30(-0.84%)
Nov 06, 2023 35.37 35.45 35.14 35.34 26,532 -0.01(-0.03%)
Nov 03, 2023 35.50 36.02 35.35 35.35 48,601 +0.61(+1.77%)
Nov 02, 2023 34.20 34.77 34.20 34.73 31,716 +0.63(+1.86%)
Nov 01, 2023 34.09 34.22 33.49 34.10 37,315 +0.04(+0.12%)
Oct 31, 2023 33.65 34.24 33.37 34.06 37,893 +0.39(+1.15%)
Oct 30, 2023 33.21 34.26 33.21 33.67 38,581 +0.75(+2.29%)
Oct 27, 2023 33.20 33.20 32.61 32.92 24,248 -0.42(-1.25%)
Oct 26, 2023 32.39 33.34 32.39 33.34 28,563 +0.92(+2.84%)
Oct 25, 2023 31.80 32.65 31.80 32.42 29,536 +0.20(+0.61%)
Oct 24, 2023 31.92 32.98 31.68 32.22 54,930 +0.38(+1.18%)
Oct 23, 2023 31.50 32.66 31.50 31.84 48,305 +0.34(+1.07%)
Oct 20, 2023 32.61 32.61 31.42 31.51 215,153 -1.03(-3.16%)
Oct 19, 2023 32.95 33.11 32.39 32.54 26,929 -0.24(-0.72%)
Oct 18, 2023 33.42 33.57 32.52 32.77 53,842 -0.74(-2.22%)
Oct 17, 2023 32.89 34.19 32.51 33.52 35,240 +0.60(+1.83%)
Oct 16, 2023 32.98 33.41 32.77 32.91 21,411 +0.17(+0.51%)
Oct 13, 2023 34.39 34.39 32.67 32.74 20,731 -0.46(-1.37%)
Oct 12, 2023 33.52 33.52 32.78 33.20 18,065 -0.42(-1.24%)
Oct 11, 2023 33.57 33.89 33.37 33.62 14,489 +0.15(+0.44%)
Oct 10, 2023 33.72 34.01 33.32 33.47 34,379 -0.01(-0.03%)
Oct 09, 2023 33.18 33.69 32.90 33.48 26,232 +0.19(+0.57%)
Oct 06, 2023 33.31 33.59 32.81 33.29 32,059 -0.25(-0.74%)
Oct 05, 2023 33.28 33.58 33.10 33.54 29,821 +0.41(+1.23%)
Oct 04, 2023 33.08 33.26 32.67 33.13 22,858 +0.07(+0.21%)
Oct 03, 2023 33.42 33.66 32.90 33.06 33,370 -0.50(-1.50%)
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.