Skip to main content

First Finl Corp [In] (NQ: THFF )

34.84 -0.51 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 38.10 39.43 38.10 38.94 21,786 -0.33(-0.83%)
Sep 28, 2017 38.45 39.51 38.45 39.27 17,245 +0.04(+0.10%)
Sep 27, 2017 38.61 39.59 37.14 39.23 50,434 +0.90(+2.35%)
Sep 26, 2017 37.51 38.65 37.51 38.33 33,811 +1.02(+2.74%)
Sep 25, 2017 36.08 37.47 36.08 37.30 8,665 +0.12(+0.33%)
Sep 22, 2017 36.57 37.30 36.40 37.18 31,865 +0.29(+0.78%)
Sep 21, 2017 36.73 37.88 36.63 36.89 20,250 -0.20(-0.55%)
Sep 20, 2017 36.53 37.47 36.44 37.10 19,145 +0.82(+2.25%)
Sep 19, 2017 35.89 36.65 35.89 36.28 11,866 -0.04(-0.11%)
Sep 18, 2017 35.50 36.49 35.44 36.32 15,660 +0.74(+2.07%)
Sep 15, 2017 35.42 35.71 35.18 35.59 70,926 +0.25(+0.69%)
Sep 14, 2017 35.63 36.36 34.81 35.34 16,488 -0.53(-1.48%)
Sep 13, 2017 36.40 36.81 35.79 35.87 26,369 +0.04(+0.11%)
Sep 12, 2017 36.04 36.24 35.67 35.83 10,708 +0.37(+1.04%)
Sep 11, 2017 35.14 36.81 35.14 35.46 11,697 +0.57(+1.64%)
Sep 08, 2017 34.24 35.34 32.35 34.89 22,773 +0.65(+1.91%)
Sep 07, 2017 34.73 34.77 34.11 34.24 11,360 -0.57(-1.65%)
Sep 06, 2017 34.85 35.26 34.77 34.81 16,620 +0.12(+0.35%)
Sep 05, 2017 35.50 35.50 34.60 34.69 17,966 -1.02(-2.86%)
Sep 01, 2017 36.36 35.34 35.71 7,945 +0.20(+0.58%)
Aug 31, 2017 35.50 36.28 35.34 35.50 22,394 +0.25(+0.70%)
Aug 30, 2017 36.16 36.16 35.14 35.26 18,076 -0.16(-0.46%)
Aug 29, 2017 35.30 35.71 35.30 35.42 10,063 -0.20(-0.57%)
Aug 28, 2017 35.99 36.98 35.46 35.63 20,910 -0.41(-1.14%)
Aug 25, 2017 35.22 36.40 35.22 36.04 36,500 +1.02(+2.92%)
Aug 24, 2017 35.50 35.50 34.77 35.01 37,910 -0.20(-0.58%)
Aug 23, 2017 35.46 35.63 35.22 35.22 29,638 -0.45(-1.26%)
Aug 22, 2017 35.67 35.87 35.59 35.67 14,182 +0.25(+0.69%)
Aug 21, 2017 34.97 35.69 34.97 35.42 13,116 -0.25(-0.69%)
Aug 18, 2017 35.38 36.16 35.38 35.67 28,392 +0.04(+0.11%)
Aug 17, 2017 35.87 36.36 35.63 35.63 35,596 -0.53(-1.47%)
Aug 16, 2017 36.44 36.81 35.99 36.16 22,509 -0.08(-0.23%)
Aug 15, 2017 37.30 37.30 35.95 36.24 22,400 -0.78(-2.10%)
Aug 14, 2017 36.08 37.14 36.08 37.02 18,163 +1.27(+3.55%)
Aug 11, 2017 36.57 36.57 35.63 35.75 20,742 -0.49(-1.35%)
Aug 10, 2017 36.49 36.81 36.20 36.24 40,315 -0.61(-1.66%)
Aug 09, 2017 37.22 37.63 36.61 36.85 24,629 -0.49(-1.31%)
Aug 08, 2017 37.39 38.24 37.26 37.34 17,219 +0.08(+0.22%)
Aug 07, 2017 37.67 37.67 37.26 37.26 15,888 -0.25(-0.65%)
Aug 04, 2017 37.63 37.84 37.47 37.51 14,705 +0.25(+0.66%)
Aug 03, 2017 37.43 37.96 37.26 37.26 21,836 -0.08(-0.22%)
Aug 02, 2017 37.75 38.51 37.22 37.34 26,419 -0.57(-1.51%)
Aug 01, 2017 37.84 38.16 37.43 37.92 24,299 +0.25(+0.65%)
Jul 31, 2017 37.22 38.29 36.98 37.67 38,724 +0.41(+1.10%)
Jul 28, 2017 37.43 37.55 37.14 37.26 16,567 -0.20(-0.55%)
Jul 27, 2017 38.04 38.84 37.34 37.47 16,814 -0.41(-1.08%)
Jul 26, 2017 38.98 38.98 37.84 37.88 24,746 -1.06(-2.73%)
Jul 25, 2017 38.82 39.82 38.74 38.94 17,942 +0.45(+1.17%)
Jul 24, 2017 38.61 38.61 37.96 38.49 25,748 +0.08(+0.21%)
Jul 21, 2017 39.06 39.06 38.41 38.41 40,352 -0.53(-1.37%)
Jul 20, 2017 38.86 39.21 38.65 38.94 12,270 +0.00(+0.00%)
Jul 19, 2017 39.02 39.47 38.65 38.94 14,613 -0.12(-0.31%)
Jul 18, 2017 38.74 39.39 38.74 39.06 19,547 +0.08(+0.21%)
Jul 17, 2017 38.74 39.14 38.74 38.98 21,478 -0.04(-0.10%)
Jul 14, 2017 38.45 39.23 38.45 39.02 22,808 +0.25(+0.63%)
Jul 13, 2017 39.19 39.19 38.53 38.78 24,914 -0.53(-1.35%)
Jul 12, 2017 38.82 39.31 38.69 39.31 17,571 +0.49(+1.26%)
Jul 11, 2017 38.86 38.86 38.33 38.82 18,444 -0.04(-0.11%)
Jul 10, 2017 39.10 39.35 38.86 38.86 9,339 -0.57(-1.45%)
Jul 07, 2017 39.43 39.43 38.86 39.43 25,779 +0.41(+1.05%)
Jul 06, 2017 39.06 39.31 38.61 39.02 18,134 -0.08(-0.21%)
Jul 05, 2017 39.59 39.59 38.61 39.10 16,932 -0.70(-1.75%)
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.