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 (%)
Dec 31, 2003 18.74 19.31 18.43 18.57 47,015 -0.68(-3.54%)
Dec 30, 2003 19.04 19.50 19.03 19.25 16,439 -0.24(-1.24%)
Dec 29, 2003 19.50 19.55 19.05 19.49 24,123 +0.18(+0.93%)
Dec 26, 2003 19.30 19.31 19.26 19.31 1,130 +0.14(+0.71%)
Dec 24, 2003 19.50 19.50 19.11 19.17 3,236 -0.32(-1.65%)
Dec 23, 2003 19.02 19.50 18.11 19.50 27,844 +0.66(+3.48%)
Dec 22, 2003 18.02 19.17 18.02 18.84 4,459 +0.20(+1.06%)
Dec 19, 2003 18.78 19.03 17.97 18.64 14,133 -0.22(-1.18%)
Dec 18, 2003 17.97 18.86 17.97 18.86 12,107 +0.67(+3.67%)
Dec 17, 2003 18.18 18.30 17.97 18.20 8,764 -0.10(-0.54%)
Dec 16, 2003 18.10 18.35 17.96 18.30 17,214 +0.16(+0.89%)
Dec 15, 2003 18.26 18.26 18.11 18.14 42,992 -0.12(-0.68%)
Dec 12, 2003 18.18 18.37 18.13 18.26 34,872 -0.09(-0.47%)
Dec 11, 2003 18.26 18.35 18.20 18.35 23,112 +0.09(+0.47%)
Dec 10, 2003 18.38 18.38 18.04 18.26 12,577 +0.09(+0.51%)
Dec 09, 2003 18.43 18.43 17.95 18.17 14,208 -0.04(-0.24%)
Dec 08, 2003 17.81 18.39 17.81 18.21 21,906 +0.40(+2.26%)
Dec 05, 2003 18.41 18.31 17.88 17.81 12,031 -0.61(-3.29%)
Dec 04, 2003 17.96 18.72 17.79 18.41 16,728 +0.46(+2.59%)
Dec 03, 2003 18.46 18.61 17.95 17.95 25,236 -0.36(-1.96%)
Dec 02, 2003 18.66 18.66 18.31 18.31 15,965 -0.17(-0.90%)
Dec 01, 2003 18.63 18.66 18.35 18.48 4,413 +0.05(+0.27%)
Nov 28, 2003 18.41 18.72 18.26 18.43 9,231 -0.20(-1.09%)
Nov 26, 2003 18.51 18.72 18.37 18.63 6,485 +0.24(+1.31%)
Nov 25, 2003 18.55 18.62 18.26 18.39 25,689 -0.20(-1.07%)
Nov 24, 2003 18.26 18.59 18.26 18.59 26,790 +0.06(+0.30%)
Nov 21, 2003 18.62 18.62 18.23 18.53 8,165 +0.12(+0.64%)
Nov 20, 2003 18.62 18.63 18.07 18.41 9,201 -0.15(-0.83%)
Nov 19, 2003 18.28 18.59 18.27 18.57 28,156 +0.30(+1.63%)
Nov 18, 2003 18.63 18.63 18.26 18.27 30,918 -0.34(-1.83%)
Nov 17, 2003 18.32 18.63 18.28 18.61 24,417 -0.02(-0.10%)
Nov 14, 2003 19.01 19.01 18.36 18.63 28,962 +0.00(+0.00%)
Nov 13, 2003 18.52 18.98 18.52 18.63 14,891 +0.01(+0.03%)
Nov 12, 2003 18.66 19.03 18.52 18.62 24,291 -0.01(-0.03%)
Nov 11, 2003 18.64 18.64 18.34 18.63 11,639 +0.27(+1.48%)
Nov 10, 2003 18.33 18.65 18.32 18.36 11,823 -0.29(-1.56%)
Nov 07, 2003 18.66 18.66 18.32 18.65 16,998 +0.17(+0.90%)
Nov 06, 2003 18.69 18.69 18.40 18.48 6,133 -0.15(-0.80%)
Nov 05, 2003 18.40 18.75 18.40 18.63 10,810 -0.06(-0.33%)
Nov 04, 2003 18.33 18.72 18.33 18.69 9,322 +0.24(+1.27%)
Nov 03, 2003 18.54 18.88 18.26 18.46 9,364 +0.19(+1.05%)
Oct 31, 2003 18.64 18.77 18.27 18.27 11,955 -0.36(-1.93%)
Oct 30, 2003 18.69 18.62 18.62 18.62 6,961 -0.07(-0.36%)
Oct 29, 2003 18.57 19.06 18.57 18.69 32,752 +0.03(+0.17%)
Oct 28, 2003 18.41 18.97 18.41 18.66 26,062 +0.22(+1.18%)
Oct 27, 2003 18.72 18.72 18.43 18.44 7,755 -0.12(-0.67%)
Oct 24, 2003 18.41 18.62 18.41 18.57 20,195 +0.00(+0.00%)
Oct 23, 2003 18.57 18.66 18.41 18.57 15,833 +0.00(+0.00%)
Oct 22, 2003 18.63 18.71 18.56 18.57 33,444 -0.18(-0.99%)
Oct 21, 2003 18.75 19.10 18.57 18.75 19,307 +0.13(+0.69%)
Oct 20, 2003 18.50 18.80 18.27 18.62 4,473 +0.06(+0.30%)
Oct 17, 2003 18.66 18.73 18.57 18.57 45,602 -0.12(-0.63%)
Oct 16, 2003 18.88 18.88 18.57 18.69 15,995 +9.44(+102.18%)
Oct 15, 2003 9.541 9.541 9.207 9.242 21,326 -0.16(-1.68%)
Oct 14, 2003 9.326 9.516 9.326 9.400 14,540 +0.06(+0.61%)
Oct 13, 2003 9.289 9.361 9.269 9.343 15,119 +0.07(+0.72%)
Oct 10, 2003 9.194 9.281 9.176 9.276 8,895 +0.09(+0.93%)
Oct 09, 2003 9.168 9.361 9.167 9.191 11,955 +0.02(+0.25%)
Oct 08, 2003 9.304 9.388 9.168 9.168 16,702 -0.17(-1.82%)
Oct 07, 2003 9.241 9.346 9.177 9.338 15,187 +0.05(+0.58%)
Oct 06, 2003 9.292 9.349 9.242 9.284 16,014 -0.06(-0.70%)
Oct 03, 2003 9.346 9.369 9.320 9.349 26,173 -0.02(-0.21%)
Oct 02, 2003 9.508 9.508 9.343 9.369 18,828 -0.20(-2.07%)
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.