First Financial Corporation ( THFF) - Price History
Monthly price history for THFF (First Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $75.37 | $75.37 |
| June 2026 | $76.88 | $77.44 |
| May 2026 | $68.68 | $69.18 |
| April 2026 | $65.20 | $65.67 |
| March 2026 | $62.19 | $63.20 |
| February 2026 | $62.34 | $63.36 |
| January 2026 | $64.12 | $65.16 |
| December 2025 | $58.90 | $60.42 |
| November 2025 | $56.90 | $58.37 |
| October 2025 | $51.98 | $53.32 |
| September 2025 | $54.52 | $56.44 |
| August 2025 | $57 | $59 |
| July 2025 | $51.73 | $53.55 |
| June 2025 | $51.86 | $54.19 |
| May 2025 | $49.61 | $51.84 |
| April 2025 | $47.27 | $49.40 |
| March 2025 | $46.38 | $48.98 |
| February 2025 | $48.97 | $51.71 |
| January 2025 | $45.64 | $48.19 |
| December 2024 | $43.26 | $46.19 |
| November 2024 | $45.74 | $48.84 |
| October 2024 | $40.23 | $42.96 |
| September 2024 | $40.64 | $43.85 |
| August 2024 | $41.43 | $44.70 |
| July 2024 | $41.67 | $44.96 |
| June 2024 | $33.76 | $36.88 |
| May 2024 | $33.91 | $37.04 |
| April 2024 | $33.33 | $36.41 |
| March 2024 | $35.09 | $38.33 |
| February 2024 | $33.68 | $37.23 |
| January 2024 | $35.66 | $39.42 |
| December 2023 | $38.93 | $43.03 |
| November 2023 | $34.25 | $38.25 |
| October 2023 | $30.82 | $34.41 |
| September 2023 | $30.28 | $33.81 |
| August 2023 | $32.88 | $36.72 |
| July 2023 | $34.22 | $38.21 |
| June 2023 | $29.08 | $32.47 |
| May 2023 | $28.60 | $32.44 |
| April 2023 | $30.46 | $34.55 |
| March 2023 | $33.05 | $37.48 |
| February 2023 | $38.75 | $43.95 |
| January 2023 | $39.61 | $44.92 |
| December 2022 | $40.15 | $46.08 |
| November 2022 | $41.89 | $48.07 |
| October 2022 | $42.25 | $48.49 |
| September 2022 | $39.38 | $45.19 |
| August 2022 | $40.52 | $46.50 |
| July 2022 | $40.71 | $46.72 |
| June 2022 | $38.78 | $44.50 |
| May 2022 | $38.72 | $44.98 |
| April 2022 | $36.69 | $42.62 |
| March 2022 | $37.25 | $43.28 |
| February 2022 | $40.03 | $46.51 |
| January 2022 | $38.64 | $44.89 |
| December 2021 | $38.53 | $45.29 |
| November 2021 | $36.97 | $43.46 |
| October 2021 | $36.45 | $42.85 |
| September 2021 | $35.77 | $42.05 |
| August 2021 | $34.40 | $40.43 |
| July 2021 | $34.07 | $40.05 |
| June 2021 | $34.73 | $40.82 |
| May 2021 | $38.15 | $45.38 |
| April 2021 | $37.19 | $44.24 |
| March 2021 | $37.84 | $45.01 |
| February 2021 | $35.63 | $42.38 |
| January 2021 | $32.28 | $38.39 |
| December 2020 | $32.25 | $38.85 |
| November 2020 | $31.44 | $37.87 |
| October 2020 | $28.82 | $34.72 |
| September 2020 | $26.07 | $31.40 |
| August 2020 | $28.55 | $34.39 |
| July 2020 | $27.75 | $33.43 |
| June 2020 | $30.58 | $36.84 |
| May 2020 | $28.70 | $35.10 |
| April 2020 | $29.05 | $35.52 |
| March 2020 | $27.57 | $33.72 |
| February 2020 | $32.67 | $39.95 |
| January 2020 | $34.12 | $41.73 |
| December 2019 | $36.96 | $45.72 |
| November 2019 | $35.75 | $44.22 |
| October 2019 | $35.46 | $43.87 |
| September 2019 | $35.14 | $43.47 |
| August 2019 | $32.82 | $40.60 |
| July 2019 | $35.09 | $43.41 |
| June 2019 | $32.46 | $40.16 |
| May 2019 | $30.18 | $37.83 |
| April 2019 | $32.84 | $41.17 |
| March 2019 | $33.50 | $42 |
| February 2019 | $35.40 | $44.38 |
| January 2019 | $33.08 | $41.47 |
| December 2018 | $31.65 | $40.15 |
| November 2018 | $36.80 | $46.69 |
| October 2018 | $36.15 | $45.86 |
| September 2018 | $39.57 | $50.20 |
| August 2018 | $40.55 | $51.45 |
| July 2018 | $40.52 | $51.40 |
| June 2018 | $35.75 | $45.35 |
| May 2018 | $33.96 | $43.60 |
| April 2018 | $33.30 | $42.75 |
| March 2018 | $32.41 | $41.60 |
| February 2018 | $33.42 | $42.90 |
| January 2018 | $36.07 | $46.30 |
| December 2017 | $34.93 | $45.35 |
| November 2017 | $37.13 | $48.20 |
| October 2017 | $35.44 | $47.50 |
| September 2017 | $35.51 | $47.60 |
| August 2017 | $32.38 | $43.40 |
| July 2017 | $34.35 | $46.05 |
| June 2017 | $35.29 | $47.30 |
| May 2017 | $33.64 | $45.55 |
| April 2017 | $36.04 | $48.80 |
| March 2017 | $35.08 | $47.50 |
| February 2017 | $34.30 | $46.45 |
| January 2017 | $35.70 | $48.35 |
| December 2016 | $38.62 | $52.80 |
| November 2016 | $33.50 | $45.80 |
| October 2016 | $29.33 | $40.10 |
| September 2016 | $29.75 | $40.68 |
| August 2016 | $29.90 | $40.88 |
| July 2016 | $28.01 | $38.30 |
| June 2016 | $26.78 | $36.62 |
| May 2016 | $26.65 | $36.94 |
| April 2016 | $25.56 | $35.43 |
| March 2016 | $24.68 | $34.21 |
| February 2016 | $23.77 | $32.95 |
| January 2016 | $23.84 | $33.05 |
| December 2015 | $24.15 | $33.97 |
| November 2015 | $25.99 | $36.56 |
| October 2015 | $24.36 | $34.27 |
| September 2015 | $23 | $32.35 |
| August 2015 | $23.38 | $32.89 |
| July 2015 | $23.59 | $33.18 |
| June 2015 | $25.42 | $35.76 |
| May 2015 | $23.88 | $34.06 |
| April 2015 | $23.80 | $33.95 |
| March 2015 | $25.16 | $35.89 |
| February 2015 | $23.59 | $33.65 |
| January 2015 | $22.72 | $32.41 |
| December 2014 | $24.62 | $35.62 |
| November 2014 | $23.13 | $33.47 |
| October 2014 | $23.97 | $34.68 |
| September 2014 | $21.39 | $30.95 |
| August 2014 | $22.34 | $32.32 |
| July 2014 | $21.19 | $30.66 |
| June 2014 | $22.25 | $32.19 |
| May 2014 | $21.88 | $32.14 |
| April 2014 | $21.79 | $32.01 |
| March 2014 | $22.93 | $33.68 |
| February 2014 | $23.42 | $34.39 |
| January 2014 | $21.90 | $32.17 |
| December 2013 | $24.55 | $36.56 |
| November 2013 | $24.65 | $36.71 |
| October 2013 | $23.20 | $34.54 |
| September 2013 | $21.20 | $31.57 |
| August 2013 | $20.43 | $30.42 |
| July 2013 | $22.27 | $33.16 |
| June 2013 | $20.81 | $30.99 |
| May 2013 | $20.33 | $30.75 |
| April 2013 | $20.42 | $30.89 |
| March 2013 | $20.82 | $31.49 |
| February 2013 | $20.33 | $30.75 |
| January 2013 | $19.94 | $30.17 |
| December 2012 | $19.99 | $30.24 |
| November 2012 | $19.51 | $30 |
| October 2012 | $19.90 | $30.59 |
| September 2012 | $20.38 | $31.34 |
| August 2012 | $19.82 | $30.47 |
| July 2012 | $19.28 | $29.65 |
| June 2012 | $18.86 | $29 |
| May 2012 | $17.95 | $28.05 |
| April 2012 | $19.20 | $30 |
| March 2012 | $20.32 | $31.75 |
| February 2012 | $20.47 | $31.99 |
| January 2012 | $22.41 | $35.02 |
| December 2011 | $21.29 | $33.28 |
| November 2011 | $21 | $33.29 |
| October 2011 | $20.72 | $32.86 |
| September 2011 | $17.35 | $27.51 |
| August 2011 | $19.49 | $30.90 |
| July 2011 | $20.87 | $33.09 |
| June 2011 | $20.65 | $32.74 |
| May 2011 | $20.15 | $32.44 |
| April 2011 | $19.98 | $32.16 |
| March 2011 | $20.65 | $33.24 |
| February 2011 | $20.13 | $32.41 |
| January 2011 | $19.59 | $31.53 |
| December 2010 | $21.83 | $35.14 |
| November 2010 | $18.48 | $30.14 |
| October 2010 | $17.92 | $29.23 |
| September 2010 | $18.08 | $29.50 |
| August 2010 | $17.62 | $28.74 |
| July 2010 | $17.39 | $28.37 |
| June 2010 | $15.82 | $25.81 |
| May 2010 | $17.08 | $28.35 |
| April 2010 | $17.56 | $29.15 |
| March 2010 | $17.45 | $28.96 |
| February 2010 | $15.83 | $26.28 |
| January 2010 | $16.63 | $27.60 |
| December 2009 | $18.39 | $30.52 |
| November 2009 | $16.99 | $28.61 |
| October 2009 | $16.46 | $27.73 |
| September 2009 | $18.19 | $30.64 |
| August 2009 | $17.91 | $30.17 |
| July 2009 | $19.29 | $32.49 |
| June 2009 | $18.75 | $31.58 |
| May 2009 | $19.70 | $33.65 |
| April 2009 | $21.73 | $37.10 |
| March 2009 | $21.61 | $36.90 |
| February 2009 | $18.97 | $32.40 |
| January 2009 | $19.41 | $33.15 |
| December 2008 | $24 | $40.99 |
| November 2008 | $24.09 | $41.66 |
| October 2008 | $24.45 | $42.28 |
| September 2008 | $27.16 | $46.98 |
| August 2008 | $23.98 | $41.48 |
| July 2008 | $21.60 | $37.36 |
| June 2008 | $17.70 | $30.61 |
| May 2008 | $18.68 | $32.75 |
| April 2008 | $18.14 | $31.80 |
| March 2008 | $17.56 | $30.78 |
| February 2008 | $14.97 | $26.25 |
| January 2008 | $16.99 | $29.78 |
| December 2007 | $16.17 | $28.34 |
| November 2007 | $15.94 | $28.38 |
| October 2007 | $17.22 | $30.67 |
| September 2007 | $17.01 | $30.30 |
| August 2007 | $16.96 | $30.20 |
| July 2007 | $13.18 | $23.48 |
| June 2007 | $16.49 | $29.36 |
| May 2007 | $15.88 | $28.73 |
| April 2007 | $15.76 | $28.52 |
| March 2007 | $17.10 | $30.95 |
| February 2007 | $17.15 | $31.03 |
| January 2007 | $18.23 | $32.99 |
| December 2006 | $19.59 | $35.45 |
| November 2006 | $18.50 | $33.90 |
| October 2006 | $18.78 | $34.41 |
| September 2006 | $17.42 | $31.91 |
| August 2006 | $18.03 | $33.04 |
| July 2006 | $16.34 | $29.94 |
| June 2006 | $16.38 | $30.01 |
| May 2006 | $16.45 | $30.59 |
| April 2006 | $16.54 | $30.74 |
| March 2006 | $16.03 | $29.80 |
| February 2006 | $15.44 | $28.70 |
| January 2006 | $15.06 | $28 |
| December 2005 | $14.52 | $27 |
| November 2005 | $14.73 | $27.38 |
| October 2005 | $14.56 | $27.50 |
| September 2005 | $14.30 | $27 |
| August 2005 | $15.35 | $28.98 |
| July 2005 | $16.42 | $31 |
| June 2005 | $15.22 | $28.73 |
| May 2005 | $14.15 | $27.10 |
| April 2005 | $13.90 | $26.62 |
| March 2005 | $15.43 | $29.55 |
| February 2005 | $16.70 | $31.99 |
| January 2005 | $16.52 | $31.65 |
| December 2004 | $18.29 | $35.03 |
| November 2004 | $18.75 | $36.32 |
| October 2004 | $16.35 | $31.66 |
| September 2004 | $16.22 | $31.42 |
| August 2004 | $16 | $31 |
| July 2004 | $16.46 | $31.88 |
| June 2004 | $16.54 | $32.04 |
| May 2004 | $14.74 | $28.93 |
| April 2004 | $15 | $29.46 |
| March 2004 | $14.93 | $29.31 |
| February 2004 | $15.55 | $30.53 |
| January 2004 | $15.20 | $29.85 |
| December 2003 | $15.28 | $30 |
| November 2003 | $14.98 | $29.77 |
| October 2003 | $14.85 | $29.51 |
| September 2003 | $15.23 | $60.53 |
| August 2003 | $13.85 | $55.07 |
| July 2003 | $14.82 | $58.92 |
| June 2003 | $13.31 | $52.90 |
| May 2003 | $13.64 | $54.87 |
| April 2003 | $12.76 | $51.32 |
| March 2003 | $11.75 | $47.26 |
| February 2003 | $11.70 | $47.05 |
| January 2003 | $11.93 | $47.99 |
| December 2002 | $12.09 | $48.63 |
| November 2002 | $12.89 | $52.50 |
| October 2002 | $12.43 | $50.60 |
| September 2002 | $11.90 | $48.45 |
| August 2002 | $12.04 | $49.02 |
| July 2002 | $11.30 | $46 |
| June 2002 | $12.63 | $51.42 |
| May 2002 | $11.26 | $46.50 |
| April 2002 | $11.49 | $47.45 |
| March 2002 | $10.55 | $43.58 |
| February 2002 | $10.61 | $43.82 |
| January 2002 | $10.68 | $44.10 |
| December 2001 | $10.61 | $43.85 |
| November 2001 | $9.84 | $41.23 |
| October 2001 | $9.36 | $39.20 |
| September 2001 | $9.53 | $39.92 |
| August 2001 | $10.38 | $43.47 |
| July 2001 | $10.39 | $43.53 |
| June 2001 | $11.49 | $48.14 |
| May 2001 | $9.06 | $38.50 |
| April 2001 | $8.82 | $37.50 |
| March 2001 | $9.41 | $40 |
| February 2001 | $7.46 | $31.69 |
| January 2001 | $7.38 | $31.38 |
| December 2000 | $7.51 | $31.94 |
| November 2000 | $7.56 | $32.75 |
| October 2000 | $6.58 | $28.50 |
| September 2000 | $7.04 | $30.50 |
| August 2000 | $7.16 | $31 |
| July 2000 | $6.70 | $29 |
| June 2000 | $7.04 | $30.50 |
| May 2000 | $7.27 | $32 |
| April 2000 | $7.55 | $33.25 |
| March 2000 | $7.88 | $34.69 |
| February 2000 | $7.78 | $34.25 |
| January 2000 | $7.80 | $34.31 |
| December 1999 | $9.43 | $41.50 |
| November 1999 | $8.47 | $37.75 |
| October 1999 | $7.89 | $35.19 |
| September 1999 | $8.23 | $36.69 |
| August 1999 | $8.30 | $37 |
| July 1999 | $8.24 | $36.75 |
| June 1999 | $8.48 | $37.81 |
| May 1999 | $8.31 | $37.50 |
| April 1999 | $8.92 | $40.25 |
| March 1999 | $9.23 | $41.62 |
| February 1999 | $10.61 | $47.88 |
| January 1999 | $11.06 | $49.88 |
| December 1998 | $10.95 | $49.38 |
| November 1998 | $9.77 | $44.50 |
| October 1998 | $9.38 | $42.75 |
| September 1998 | $9.51 | $43.31 |
| August 1998 | $9.50 | $43.25 |
| July 1998 | $10.26 | $46.75 |
| June 1998 | $11.06 | $50.38 |
| May 1998 | $11.19 | $51.38 |
| April 1998 | $11.32 | $52 |
| March 1998 | $11.76 | $54 |
| February 1998 | $12.04 | $55.31 |
| January 1998 | $11.98 | $55 |
| December 1997 | $12.55 | $60.50 |
| November 1997 | $8.84 | $43 |
| October 1997 | $8.50 | $41.38 |
| September 1997 | $8.17 | $39.75 |
| August 1997 | $7.81 | $38 |
| July 1997 | $8.12 | $39.50 |
| June 1997 | $7.65 | $37.25 |
| May 1997 | $7.12 | $35 |
| April 1997 | $6.89 | $33.88 |
| March 1997 | $7.17 | $35.25 |
| February 1997 | $7.53 | $37 |
| January 1997 | $7.32 | $36 |
| December 1996 | $7.53 | $37 |
| November 1996 | $7.05 | $35 |
| October 1996 | $6.75 | $33.50 |
| September 1996 | $6.65 | $33 |
| August 1996 | $6.14 | $30.50 |
| July 1996 | $6.44 | $32 |
| June 1996 | $6.24 | $31 |
| May 1996 | $5.79 | $30.50 |
| April 1996 | $6.07 | $32 |
| March 1996 | $5.98 | $31.50 |
| February 1996 | $6.17 | $32.50 |
| January 1996 | $6.31 | $33.25 |
| December 1995 | $5.98 | $31.50 |
| November 1995 | $5.92 | $31.50 |
| October 1995 | $5.92 | $31.50 |
| September 1995 | $5.83 | $31 |
| August 1995 | $5.78 | $30.75 |
| July 1995 | $5.83 | $31 |
| June 1995 | $5.64 | $30 |
| May 1995 | $5.16 | $29.12 |
| April 1995 | $5.23 | $29.50 |
| March 1995 | $5.36 | $30.25 |
| February 1995 | $5.76 | $32.50 |
| January 1995 | $5.76 | $32.50 |
| December 1994 | $5.40 | $30.50 |
| November 1994 | $5.27 | $30 |
| October 1994 | $5.62 | $32 |
| September 1994 | $5.79 | $33 |
| August 1994 | $6.06 | $34.50 |
| July 1994 | $6.06 | $34.50 |
| June 1994 | $6.23 | $35.50 |
| May 1994 | $6.01 | $34.50 |
| April 1994 | $5.84 | $33.50 |
| March 1994 | $6.27 | $36 |
| February 1994 | $6.14 | $35.25 |
| January 1994 | $6.05 | $34.75 |
| December 1993 | $5.66 | $32.50 |
| November 1993 | $5.53 | $32 |
| October 1993 | $5.27 | $30.50 |
| September 1993 | $5.03 | $58.25 |
| August 1993 | $4.88 | $56.50 |
| July 1993 | $4.84 | $56 |
| June 1993 | $4.58 | $53 |
| May 1993 | $4.38 | $51.25 |
| April 1993 | $4.28 | $50 |
| March 1993 | $4.19 | $49 |
| February 1993 | $4.02 | $47 |
| January 1993 | $4.02 | $47 |
| December 1992 | $3.85 | $45 |
| November 1992 | $3.55 | $42 |
| October 1992 | $3.26 | $38.50 |
| September 1992 | $3.36 | $39.75 |
| August 1992 | $3.34 | $39.50 |
| July 1992 | $3.26 | $38.50 |
| June 1992 | $3.21 | $38 |
| May 1992 | $3.05 | $36.50 |
| April 1992 | $2.97 | $35.50 |
| March 1992 | $2.84 | $34 |
THFF
List: Champions
Price: $75.37
52 week price:
Dividend Yield: 2.80%
5-year range yield:
Forward Dividend Yield: 2.93%
Payout Ratio: 41.76%
Payout Ratio Range:
Dividend Per Share: 2.24 USD
Earnings Per Share: 6.85 USD
P/E Ratio: 11.26
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 27600
Market Capitalization: 917.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 42
DGR3: 24.20%
DGR5: 15.09%
DGR10: 8.14%
DGR20: 5.10%