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 (%)
Jun 30, 2020 31.87 32.83 31.87 32.74 129,960 +0.57(+1.77%)
Jun 29, 2020 31.58 32.31 31.48 32.17 78,613 +0.87(+2.78%)
Jun 26, 2020 30.81 31.68 29.91 31.30 481,775 +0.03(+0.09%)
Jun 25, 2020 30.11 31.27 30.11 31.27 91,639 +0.95(+3.14%)
Jun 24, 2020 30.90 31.07 30.21 30.32 86,855 -0.98(-3.12%)
Jun 23, 2020 32.02 32.09 31.25 31.30 75,131 -0.28(-0.87%)
Jun 22, 2020 30.78 31.74 30.68 31.57 60,920 +0.48(+1.54%)
Jun 19, 2020 31.22 31.23 30.43 31.09 98,583 +0.33(+1.07%)
Jun 18, 2020 30.39 31.01 30.29 30.76 79,481 +0.28(+0.93%)
Jun 17, 2020 31.90 31.98 30.43 30.48 86,836 -1.35(-4.24%)
Jun 16, 2020 31.92 32.26 31.11 31.83 90,287 +0.98(+3.17%)
Jun 15, 2020 29.99 31.17 29.96 30.85 72,141 -0.24(-0.77%)
Jun 12, 2020 32.03 32.03 30.06 31.09 61,558 +0.61(+2.01%)
Jun 11, 2020 31.07 31.53 30.34 30.48 104,099 -2.13(-6.52%)
Jun 10, 2020 33.91 33.91 32.60 32.61 42,003 -1.30(-3.85%)
Jun 09, 2020 33.74 34.55 32.83 33.91 34,807 -0.55(-1.60%)
Jun 08, 2020 34.53 34.57 33.95 34.46 41,093 +0.56(+1.65%)
Jun 05, 2020 34.02 34.22 33.41 33.90 66,604 +1.56(+4.82%)
Jun 04, 2020 31.86 32.73 31.80 32.34 60,341 +0.39(+1.23%)
Jun 03, 2020 31.31 32.65 31.31 31.95 35,629 +1.23(+3.99%)
Jun 02, 2020 30.64 31.11 30.47 30.72 39,836 +0.08(+0.26%)
Jun 01, 2020 30.84 31.08 30.40 30.64 103,055 -0.08(-0.26%)
May 29, 2020 31.00 31.00 30.27 30.72 62,834 -0.67(-2.15%)
May 28, 2020 33.04 33.21 31.24 31.40 63,966 -1.15(-3.52%)
May 27, 2020 31.51 32.84 31.01 32.54 69,082 +1.96(+6.41%)
May 26, 2020 30.43 30.82 29.87 30.58 78,392 +1.37(+4.70%)
May 22, 2020 29.25 29.39 29.02 29.21 52,095 +0.15(+0.51%)
May 21, 2020 28.73 29.62 28.73 29.06 46,292 -0.13(-0.45%)
May 20, 2020 28.41 29.84 28.41 29.19 53,965 +1.24(+4.45%)
May 19, 2020 29.03 29.34 27.90 27.95 67,750 -1.41(-4.80%)
May 18, 2020 28.54 29.56 27.71 29.36 78,591 +1.93(+7.05%)
May 15, 2020 26.94 27.96 26.79 27.42 212,608 +0.30(+1.10%)
May 14, 2020 26.70 27.30 25.86 27.13 91,398 -0.18(-0.67%)
May 13, 2020 27.70 28.03 26.52 27.31 84,739 -0.38(-1.36%)
May 12, 2020 28.32 28.45 27.63 27.69 90,780 -0.57(-2.01%)
May 11, 2020 28.89 28.89 27.69 28.26 79,552 -0.88(-3.00%)
May 08, 2020 28.67 29.44 28.62 29.13 52,323 +1.08(+3.84%)
May 07, 2020 28.20 28.39 27.64 28.05 44,478 +0.30(+1.07%)
May 06, 2020 28.60 28.87 27.62 27.76 37,490 -0.67(-2.37%)
May 05, 2020 30.07 30.62 28.42 28.43 45,527 -1.01(-3.42%)
May 04, 2020 29.29 29.77 28.87 29.44 37,883 -0.25(-0.85%)
May 01, 2020 30.12 30.37 28.70 29.69 60,320 -1.40(-4.50%)
Apr 30, 2020 31.08 34.19 29.96 31.09 44,823 -0.88(-2.74%)
Apr 29, 2020 31.27 32.90 29.46 31.97 81,002 +1.98(+6.60%)
Apr 28, 2020 30.82 30.82 29.63 29.99 59,988 +0.34(+1.15%)
Apr 27, 2020 28.07 29.92 28.07 29.65 44,869 +1.78(+6.38%)
Apr 24, 2020 27.76 28.05 27.11 27.87 44,669 +0.05(+0.19%)
Apr 23, 2020 26.89 28.25 26.70 27.82 64,220 +1.10(+4.13%)
Apr 22, 2020 27.87 27.87 26.71 26.71 42,425 -0.16(-0.59%)
Apr 21, 2020 26.57 27.17 26.27 26.87 55,975 -0.73(-2.63%)
Apr 20, 2020 27.91 28.55 26.90 27.60 59,307 -0.39(-1.41%)
Apr 17, 2020 27.42 28.75 27.28 27.99 77,914 +1.51(+5.68%)
Apr 16, 2020 27.38 27.54 25.40 26.49 63,293 -0.96(-3.51%)
Apr 15, 2020 27.88 28.83 27.01 27.45 48,167 -1.59(-5.49%)
Apr 14, 2020 31.27 31.37 28.54 29.04 72,818 -1.34(-4.41%)
Apr 13, 2020 30.92 30.92 29.76 30.38 42,349 -0.89(-2.85%)
Apr 09, 2020 29.49 31.36 29.24 31.28 71,973 +2.54(+8.83%)
Apr 08, 2020 28.70 28.89 27.63 28.74 60,723 +0.35(+1.23%)
Apr 07, 2020 29.91 30.13 27.46 28.39 64,181 -0.59(-2.02%)
Apr 06, 2020 27.91 29.09 27.91 28.97 75,340 +1.65(+6.06%)
Apr 03, 2020 28.27 28.71 26.87 27.32 63,519 -1.36(-4.73%)
Apr 02, 2020 27.26 28.75 27.26 28.68 70,890 +1.27(+4.63%)
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.