First Finl Corp [In] (NQ: THFF )

45.40 +0.54 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.81 31.17 30.49 30.89 35,066 +0.47(+1.55%)
Oct 29, 2020 29.85 30.48 29.60 30.42 24,981 +0.46(+1.54%)
Oct 28, 2020 29.61 30.62 29.41 29.96 37,115 -0.12(-0.38%)
Oct 27, 2020 31.00 31.21 30.07 30.07 22,712 -1.11(-3.57%)
Oct 26, 2020 31.10 31.18 30.94 31.18 17,092 -0.36(-1.13%)
Oct 23, 2020 31.22 31.61 31.15 31.54 29,447 +0.36(+1.17%)
Oct 22, 2020 30.34 31.34 30.13 31.18 31,096 +0.84(+2.76%)
Oct 21, 2020 30.22 31.14 30.22 30.34 14,581 +0.19(+0.62%)
Oct 20, 2020 29.87 30.33 29.87 30.15 27,288 +0.42(+1.41%)
Oct 19, 2020 29.93 30.15 29.59 29.73 18,520 -0.11(-0.36%)
Oct 16, 2020 29.76 30.03 29.43 29.84 24,501 -0.05(-0.18%)
Oct 15, 2020 29.00 29.89 29.00 29.89 24,516 +0.57(+1.94%)
Oct 14, 2020 29.73 29.95 29.26 29.33 45,500 -0.49(-1.64%)
Oct 13, 2020 30.29 30.39 29.70 29.81 31,134 -0.68(-2.25%)
Oct 12, 2020 30.23 30.56 30.15 30.50 32,223 +0.18(+0.59%)
Oct 09, 2020 29.33 30.94 29.33 30.32 20,905 -0.30(-0.99%)
Oct 08, 2020 30.65 30.81 29.58 30.62 40,938 +0.19(+0.61%)
Oct 07, 2020 30.04 30.58 29.44 30.44 40,878 +0.55(+1.85%)
Oct 06, 2020 29.92 30.73 29.40 29.89 39,422 +0.27(+0.90%)
Oct 05, 2020 29.22 29.69 29.07 29.62 45,410 +0.52(+1.77%)
Oct 02, 2020 27.99 29.25 27.88 29.10 46,643 +0.74(+2.60%)
Oct 01, 2020 27.88 28.44 27.64 28.36 34,030 +0.43(+1.53%)
Sep 30, 2020 28.16 28.47 27.77 27.94 66,948 -0.13(-0.48%)
Sep 29, 2020 28.16 28.16 27.57 28.07 52,492 -0.27(-0.94%)
Sep 28, 2020 27.58 28.44 27.58 28.34 65,475 +1.11(+4.08%)
Sep 25, 2020 27.43 27.52 26.97 27.23 62,940 -0.06(-0.23%)
Sep 24, 2020 26.91 27.82 26.91 27.29 46,969 +0.36(+1.35%)
Sep 23, 2020 27.20 27.69 26.71 26.92 81,498 -0.25(-0.92%)
Sep 22, 2020 27.40 27.53 26.76 27.17 61,083 -0.14(-0.52%)
Sep 21, 2020 28.01 28.52 26.89 27.31 77,430 -1.25(-4.36%)
Sep 18, 2020 28.87 28.87 28.12 28.56 191,856 -0.04(-0.12%)
Sep 17, 2020 28.52 28.92 28.47 28.60 20,001 -0.20(-0.71%)
Sep 16, 2020 28.59 29.19 28.47 28.80 42,607 +0.19(+0.65%)
Sep 15, 2020 29.28 29.28 28.61 28.61 23,674 -0.58(-1.98%)
Sep 14, 2020 29.21 29.48 28.95 29.19 37,718 +0.11(+0.37%)
Sep 11, 2020 29.52 29.52 29.04 29.09 31,470 -0.27(-0.91%)
Sep 10, 2020 29.77 29.79 29.33 29.35 33,050 -0.20(-0.66%)
Sep 09, 2020 30.09 30.29 29.46 29.55 30,345 -0.22(-0.75%)
Sep 08, 2020 30.30 30.74 29.57 29.77 40,601 -1.16(-3.74%)
Sep 04, 2020 31.10 31.22 30.38 30.93 29,447 +0.31(+1.02%)
Sep 03, 2020 30.61 31.20 30.49 30.62 31,461 -0.01(-0.03%)
Sep 02, 2020 30.58 30.75 30.16 30.62 30,224 -0.07(-0.23%)
Sep 01, 2020 30.49 30.94 30.22 30.70 19,993 +0.10(+0.32%)
Aug 31, 2020 30.61 31.01 30.54 30.60 57,465 -0.10(-0.32%)
Aug 28, 2020 31.07 31.07 30.59 30.70 35,741 -0.11(-0.35%)
Aug 27, 2020 30.51 31.10 29.83 30.80 31,404 +0.35(+1.14%)
Aug 26, 2020 31.18 31.37 30.34 30.46 34,019 -0.81(-2.59%)
Aug 25, 2020 31.43 31.43 30.87 31.27 30,833 +0.12(+0.40%)
Aug 24, 2020 30.24 31.14 30.24 31.14 28,879 +1.09(+3.61%)
Aug 21, 2020 30.47 30.67 29.74 30.05 82,834 -0.45(-1.49%)
Aug 20, 2020 30.38 30.77 30.15 30.51 33,904 -0.14(-0.46%)
Aug 19, 2020 30.98 31.09 30.57 30.65 30,703 +0.17(+0.55%)
Aug 18, 2020 31.35 31.35 30.39 30.48 28,517 -0.95(-3.03%)
Aug 17, 2020 31.59 31.59 31.18 31.43 24,188 -0.29(-0.93%)
Aug 14, 2020 31.28 31.90 31.28 31.73 37,651 +0.12(+0.37%)
Aug 13, 2020 31.71 31.71 31.21 31.61 37,950 -0.27(-0.84%)
Aug 12, 2020 32.67 32.67 31.31 31.88 44,845 -0.22(-0.69%)
Aug 11, 2020 32.06 32.57 31.89 32.10 55,746 +0.44(+1.38%)
Aug 10, 2020 31.59 32.06 31.06 31.67 48,442 +0.16(+0.51%)
Aug 07, 2020 30.02 31.51 29.91 31.51 56,084 +1.33(+4.42%)
Aug 06, 2020 30.07 30.27 29.89 30.17 38,401 +0.05(+0.18%)
Aug 05, 2020 29.88 30.17 29.61 30.12 36,386 +0.56(+1.90%)
Aug 04, 2020 29.50 29.72 29.09 29.56 50,416 +0.09(+0.30%)
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.