First Finl Corp [In] (NQ: THFF )

38.68 USD -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 38.92 38.92 38.45 38.68 54,867 -0.02(-0.05%)
Dec 02, 2020 38.26 38.99 38.26 38.70 57,945 +0.22(+0.57%)
Dec 01, 2020 38.69 38.69 38.19 38.48 67,304 +0.61(+1.61%)
Nov 30, 2020 38.10 38.18 37.87 37.87 75,301 -0.59(-1.53%)
Nov 27, 2020 38.47 38.58 38.05 38.46 50,100 -0.12(-0.31%)
Nov 25, 2020 38.82 39.63 38.35 38.58 32,500 -0.61(-1.56%)
Nov 24, 2020 38.00 39.29 37.71 39.19 92,286 +1.61(+4.28%)
Nov 23, 2020 37.33 37.71 37.15 37.58 41,580 +0.25(+0.67%)
Nov 20, 2020 36.91 37.39 36.56 37.33 53,500 -0.01(-0.03%)
Nov 19, 2020 37.15 37.36 36.77 37.34 42,552 -0.04(-0.11%)
Nov 18, 2020 37.73 37.96 37.22 37.38 57,507 -0.13(-0.35%)
Nov 17, 2020 37.15 37.76 36.55 37.51 29,255 +0.01(+0.03%)
Nov 16, 2020 36.90 37.64 36.44 37.50 78,249 +1.42(+3.94%)
Nov 13, 2020 36.56 37.07 35.65 36.08 76,500 -0.30(-0.82%)
Nov 12, 2020 37.03 37.04 35.57 36.38 28,271 -0.88(-2.36%)
Nov 11, 2020 38.16 38.16 36.84 37.26 29,900 -0.81(-2.13%)
Nov 10, 2020 37.07 38.22 36.93 38.07 72,924 +1.48(+4.04%)
Nov 09, 2020 38.87 39.00 35.13 36.59 125,193 +2.70(+7.97%)
Nov 06, 2020 34.95 35.00 33.89 33.89 26,900 -0.77(-2.22%)
Nov 05, 2020 33.89 34.94 33.89 34.66 20,885 +0.65(+1.91%)
Nov 04, 2020 35.36 35.36 33.80 34.01 17,735 -1.85(-5.16%)
Nov 03, 2020 35.65 36.09 35.32 35.86 63,017 +0.82(+2.34%)
Nov 02, 2020 35.27 35.27 34.80 35.04 16,280 +0.32(+0.92%)
Oct 30, 2020 34.63 35.03 34.27 34.72 31,200 +0.53(+1.55%)
Oct 29, 2020 33.55 34.26 33.27 34.19 22,227 +0.52(+1.54%)
Oct 28, 2020 33.28 34.41 33.05 33.67 33,023 -0.13(-0.38%)
Oct 27, 2020 34.84 35.08 33.80 33.80 20,208 -1.25(-3.57%)
Oct 26, 2020 34.95 35.05 34.77 35.05 15,208 -0.40(-1.13%)
Oct 23, 2020 35.09 35.53 35.01 35.45 26,200 +0.41(+1.17%)
Oct 22, 2020 34.10 35.22 33.86 35.04 27,667 +0.94(+2.76%)
Oct 21, 2020 33.97 35.00 33.97 34.10 12,974 +0.21(+0.62%)
Oct 20, 2020 33.57 34.09 33.57 33.89 24,279 +0.47(+1.41%)
Oct 19, 2020 33.64 33.89 33.26 33.42 16,478 -0.12(-0.36%)
Oct 16, 2020 33.45 33.75 33.08 33.54 21,800 -0.06(-0.18%)
Oct 15, 2020 32.59 33.60 32.59 33.60 21,813 +0.64(+1.94%)
Oct 14, 2020 33.42 33.67 32.88 32.96 40,483 -0.55(-1.64%)
Oct 13, 2020 34.04 34.16 33.38 33.51 27,701 -0.77(-2.25%)
Oct 12, 2020 33.98 34.35 33.89 34.28 28,670 +0.20(+0.59%)
Oct 09, 2020 32.96 34.77 32.96 34.08 18,600 -0.34(-0.99%)
Oct 08, 2020 34.45 34.63 33.25 34.42 36,424 +0.21(+0.61%)
Oct 07, 2020 33.76 34.37 33.09 34.21 36,371 +0.62(+1.85%)
Oct 06, 2020 33.63 34.54 33.05 33.59 35,075 +0.30(+0.90%)
Oct 05, 2020 32.84 33.37 32.67 33.29 40,403 +0.58(+1.77%)
Oct 02, 2020 31.46 32.87 31.33 32.71 41,500 +0.83(+2.60%)
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.