First Financial Corporation Ind - Price History

Monthly price history for THFF (First Financial Corporation Ind)

DateAdjusted priceReal price
May 2024 $38.51 $38.51
April 2024 $36.41 $36.41
March 2024 $38.33 $38.33
February 2024 $36.79 $37.23
January 2024 $38.95 $39.42
December 2023 $42.52 $43.03
November 2023 $37.41 $38.25
October 2023 $33.66 $34.41
September 2023 $33.07 $33.81
August 2023 $35.92 $36.72
July 2023 $37.38 $38.21
June 2023 $31.76 $32.47
May 2023 $31.24 $32.44
April 2023 $33.28 $34.55
March 2023 $36.10 $37.48
February 2023 $42.33 $43.95
January 2023 $43.26 $44.92
December 2022 $43.86 $46.08
November 2022 $45.75 $48.07
October 2022 $46.15 $48.49
September 2022 $43.01 $45.19
August 2022 $44.26 $46.50
July 2022 $44.47 $46.72
June 2022 $42.35 $44.50
May 2022 $42.29 $44.98
April 2022 $40.07 $42.62
March 2022 $40.69 $43.28
February 2022 $43.73 $46.51
January 2022 $42.21 $44.89
December 2021 $42.09 $45.29
November 2021 $40.39 $43.46
October 2021 $39.82 $42.85
September 2021 $39.08 $42.05
August 2021 $37.57 $40.43
July 2021 $37.22 $40.05
June 2021 $37.93 $40.82
May 2021 $41.68 $45.38
April 2021 $40.63 $44.24
March 2021 $41.34 $45.01
February 2021 $38.92 $42.38
January 2021 $35.26 $38.39
December 2020 $35.23 $38.85
November 2020 $34.35 $37.87
October 2020 $31.49 $34.72
September 2020 $28.48 $31.40
August 2020 $31.19 $34.39
July 2020 $30.32 $33.43
June 2020 $33.41 $36.84
May 2020 $31.36 $35.10
April 2020 $31.74 $35.52
March 2020 $30.13 $33.72
February 2020 $35.69 $39.95
January 2020 $37.28 $41.73
December 2019 $40.38 $45.72
November 2019 $39.06 $44.22
October 2019 $38.75 $43.87
September 2019 $38.40 $43.47
August 2019 $35.86 $40.60
July 2019 $38.34 $43.41
June 2019 $35.47 $40.16
May 2019 $32.98 $37.83
April 2019 $35.89 $41.17
March 2019 $36.61 $42
February 2019 $38.69 $44.38
January 2019 $36.15 $41.47
December 2018 $34.59 $40.15
November 2018 $40.22 $46.69
October 2018 $39.50 $45.86
September 2018 $43.24 $50.20
August 2018 $44.32 $51.45
July 2018 $44.28 $51.40
June 2018 $39.07 $45.35
May 2018 $37.12 $43.60
April 2018 $36.40 $42.75
March 2018 $35.42 $41.60
February 2018 $36.53 $42.90
January 2018 $39.42 $46.30
December 2017 $38.18 $45.35
November 2017 $40.58 $48.20
October 2017 $38.74 $47.50
September 2017 $38.82 $47.60
August 2017 $35.40 $43.40
July 2017 $37.56 $46.05
June 2017 $38.58 $47.30
May 2017 $36.77 $45.55
April 2017 $39.40 $48.80
March 2017 $38.35 $47.50
February 2017 $37.50 $46.45
January 2017 $39.03 $48.35
December 2016 $42.22 $52.80
November 2016 $36.62 $45.80
October 2016 $32.06 $40.10
September 2016 $32.53 $40.68
August 2016 $32.69 $40.88
July 2016 $30.62 $38.30
June 2016 $29.28 $36.62
May 2016 $29.14 $36.94
April 2016 $27.94 $35.43
March 2016 $26.98 $34.21
February 2016 $25.99 $32.95
January 2016 $26.07 $33.05
December 2015 $26.40 $33.97
November 2015 $28.42 $36.56
October 2015 $26.64 $34.27
September 2015 $25.14 $32.35
August 2015 $25.56 $32.89
July 2015 $25.79 $33.18
June 2015 $27.79 $35.76
May 2015 $26.10 $34.06
April 2015 $26.02 $33.95
March 2015 $27.50 $35.89
February 2015 $25.79 $33.65
January 2015 $24.84 $32.41
December 2014 $26.91 $35.62
November 2014 $25.29 $33.47
October 2014 $26.20 $34.68
September 2014 $23.39 $30.95
August 2014 $24.42 $32.32
July 2014 $23.17 $30.66
June 2014 $24.32 $32.19
May 2014 $23.92 $32.14
April 2014 $23.83 $32.01
March 2014 $25.07 $33.68
February 2014 $25.60 $34.39
January 2014 $23.95 $32.17
December 2013 $26.84 $36.56
November 2013 $26.95 $36.71
October 2013 $25.36 $34.54
September 2013 $23.18 $31.57
August 2013 $22.34 $30.42
July 2013 $24.35 $33.16
June 2013 $22.75 $30.99
May 2013 $22.22 $30.75
April 2013 $22.33 $30.89
March 2013 $22.76 $31.49
February 2013 $22.22 $30.75
January 2013 $21.81 $30.17
December 2012 $21.86 $30.24
November 2012 $21.33 $30
October 2012 $21.75 $30.59
September 2012 $22.29 $31.34
August 2012 $21.67 $30.47
July 2012 $21.08 $29.65
June 2012 $20.62 $29
May 2012 $19.62 $28.05
April 2012 $20.99 $30
March 2012 $22.21 $31.75
February 2012 $22.38 $31.99
January 2012 $24.50 $35.02
December 2011 $23.28 $33.28
November 2011 $22.95 $33.29
October 2011 $22.66 $32.86
September 2011 $18.97 $27.51
August 2011 $21.30 $30.90
July 2011 $22.82 $33.09
June 2011 $22.57 $32.74
May 2011 $22.03 $32.44
April 2011 $21.84 $32.16
March 2011 $22.58 $33.24
February 2011 $22.01 $32.41
January 2011 $21.41 $31.53
December 2010 $23.86 $35.14
November 2010 $20.20 $30.14
October 2010 $19.59 $29.23
September 2010 $19.77 $29.50
August 2010 $19.26 $28.74
July 2010 $19.01 $28.37
June 2010 $17.30 $25.81
May 2010 $18.68 $28.35
April 2010 $19.20 $29.15
March 2010 $19.08 $28.96
February 2010 $17.31 $26.28
January 2010 $18.18 $27.60
December 2009 $20.10 $30.52
November 2009 $18.57 $28.61
October 2009 $18 $27.73
September 2009 $19.89 $30.64
August 2009 $19.58 $30.17
July 2009 $21.09 $32.49
June 2009 $20.50 $31.58
May 2009 $21.54 $33.65
April 2009 $23.75 $37.10
March 2009 $23.62 $36.90
February 2009 $20.74 $32.40
January 2009 $21.22 $33.15
December 2008 $26.24 $40.99
November 2008 $26.34 $41.66
October 2008 $26.73 $42.28
September 2008 $29.70 $46.98
August 2008 $26.22 $41.48
July 2008 $23.62 $37.36
June 2008 $19.35 $30.61
May 2008 $20.42 $32.75
April 2008 $19.83 $31.80
March 2008 $19.20 $30.78
February 2008 $16.37 $26.25
January 2008 $18.57 $29.78
December 2007 $17.67 $28.34
November 2007 $17.42 $28.38
October 2007 $18.83 $30.67
September 2007 $18.60 $30.30
August 2007 $18.54 $30.20
July 2007 $14.41 $23.48
June 2007 $18.02 $29.36
May 2007 $17.36 $28.73
April 2007 $17.23 $28.52
March 2007 $18.70 $30.95
February 2007 $18.75 $31.03
January 2007 $19.93 $32.99
December 2006 $21.42 $35.45
November 2006 $20.23 $33.90
October 2006 $20.53 $34.41
September 2006 $19.04 $31.91
August 2006 $19.71 $33.04
July 2006 $17.86 $29.94
June 2006 $17.91 $30.01
May 2006 $17.99 $30.59
April 2006 $18.08 $30.74
March 2006 $17.52 $29.80
February 2006 $16.88 $28.70
January 2006 $16.47 $28
December 2005 $15.88 $27
November 2005 $16.10 $27.38
October 2005 $15.92 $27.50
September 2005 $15.63 $27
August 2005 $16.78 $28.98
July 2005 $17.95 $31
June 2005 $16.64 $28.73
May 2005 $15.47 $27.10
April 2005 $15.19 $26.62
March 2005 $16.86 $29.55
February 2005 $18.26 $31.99
January 2005 $18.06 $31.65
December 2004 $19.99 $35.03
November 2004 $20.50 $36.32
October 2004 $17.87 $31.66
September 2004 $17.74 $31.42
August 2004 $17.50 $31
July 2004 $17.99 $31.88
June 2004 $18.08 $32.04
May 2004 $16.11 $28.93
April 2004 $16.40 $29.46
March 2004 $16.32 $29.31
February 2004 $17 $30.53
January 2004 $16.62 $29.85
December 2003 $16.71 $30
November 2003 $16.38 $29.77
October 2003 $16.23 $29.51
September 2003 $16.65 $60.53
August 2003 $15.15 $55.07
July 2003 $16.20 $58.92
June 2003 $14.55 $52.90
May 2003 $14.91 $54.87
April 2003 $13.95 $51.32
March 2003 $12.84 $47.26
February 2003 $12.79 $47.05
January 2003 $13.04 $47.99
December 2002 $13.22 $48.63
November 2002 $14.10 $52.50
October 2002 $13.58 $50.60
September 2002 $13.01 $48.45
August 2002 $13.16 $49.02
July 2002 $12.35 $46
June 2002 $13.80 $51.42
May 2002 $12.30 $46.50
April 2002 $12.56 $47.45
March 2002 $11.53 $43.58
February 2002 $11.60 $43.82
January 2002 $11.67 $44.10
December 2001 $11.60 $43.85
November 2001 $10.76 $41.23
October 2001 $10.23 $39.20
September 2001 $10.42 $39.92
August 2001 $11.35 $43.47
July 2001 $11.36 $43.53
June 2001 $12.57 $48.14
May 2001 $9.90 $38.50
April 2001 $9.64 $37.50
March 2001 $10.29 $40
February 2001 $8.15 $31.69
January 2001 $8.07 $31.38
December 2000 $8.21 $31.94
November 2000 $8.27 $32.75
October 2000 $7.20 $28.50
September 2000 $7.70 $30.50
August 2000 $7.83 $31
July 2000 $7.32 $29
June 2000 $7.70 $30.50
May 2000 $7.95 $32
April 2000 $8.26 $33.25
March 2000 $8.62 $34.69
February 2000 $8.51 $34.25
January 2000 $8.53 $34.31
December 1999 $10.31 $41.50
November 1999 $9.26 $37.75
October 1999 $8.64 $35.19
September 1999 $9 $36.69
August 1999 $9.08 $37
July 1999 $9.02 $36.75
June 1999 $9.28 $37.81
May 1999 $9.10 $37.50
April 1999 $9.76 $40.25
March 1999 $10.10 $41.62
February 1999 $11.61 $47.88
January 1999 $12.10 $49.88
December 1998 $11.98 $49.38
November 1998 $10.69 $44.50
October 1998 $10.27 $42.75
September 1998 $10.40 $43.31
August 1998 $10.39 $43.25
July 1998 $11.23 $46.75
June 1998 $12.10 $50.38
May 1998 $12.24 $51.38
April 1998 $12.39 $52
March 1998 $12.86 $54
February 1998 $13.18 $55.31
January 1998 $13.10 $55
December 1997 $13.73 $60.50
November 1997 $9.67 $43
October 1997 $9.30 $41.38
September 1997 $8.94 $39.75
August 1997 $8.54 $38
July 1997 $8.88 $39.50
June 1997 $8.37 $37.25
May 1997 $7.79 $35
April 1997 $7.54 $33.88
March 1997 $7.84 $35.25
February 1997 $8.23 $37
January 1997 $8.01 $36
December 1996 $8.23 $37
November 1996 $7.71 $35
October 1996 $7.38 $33.50
September 1996 $7.27 $33
August 1996 $6.72 $30.50
July 1996 $7.05 $32
June 1996 $6.83 $31
May 1996 $6.33 $30.50
April 1996 $6.64 $32
March 1996 $6.54 $31.50
February 1996 $6.74 $32.50
January 1996 $6.90 $33.25
December 1995 $6.54 $31.50
November 1995 $6.48 $31.50
October 1995 $6.48 $31.50
September 1995 $6.38 $31
August 1995 $6.33 $30.75
July 1995 $6.38 $31
June 1995 $6.17 $30
May 1995 $5.65 $29.12
April 1995 $5.72 $29.50
March 1995 $5.86 $30.25
February 1995 $6.30 $32.50
January 1995 $6.30 $32.50
December 1994 $5.91 $30.50
November 1994 $5.76 $30
October 1994 $6.14 $32
September 1994 $6.34 $33
August 1994 $6.62 $34.50
July 1994 $6.62 $34.50
June 1994 $6.82 $35.50
May 1994 $6.57 $34.50
April 1994 $6.38 $33.50
March 1994 $6.86 $36
February 1994 $6.72 $35.25
January 1994 $6.62 $34.75
December 1993 $6.19 $32.50
November 1993 $6.05 $32
October 1993 $5.76 $30.50
September 1993 $5.50 $58.25
August 1993 $5.34 $56.50
July 1993 $5.29 $56
June 1993 $5.01 $53
May 1993 $4.80 $51.25
April 1993 $4.68 $50
March 1993 $4.58 $49
February 1993 $4.40 $47
January 1993 $4.40 $47
December 1992 $4.21 $45
November 1992 $3.89 $42
October 1992 $3.56 $38.50
September 1992 $3.68 $39.75
August 1992 $3.66 $39.50
July 1992 $3.56 $38.50
June 1992 $3.52 $38
May 1992 $3.34 $36.50
April 1992 $3.24 $35.50
March 1992 $3.11 $34

THFF

List: Champions

Price: $38.51

52 week price:
31.55
44.91

Dividend Yield: 0.04%

5-year range yield:
0.04%
4.77%

Forward Dividend Yield: 4.78%

Payout Ratio: 35.43%

Payout Ratio Range:
4.85%
52.00%

Dividend Per Share: 1.80 USD

Earnings Per Share: 4.68 USD

P/E Ratio: 7.58

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 27600

Market Capitalization: 448.2 million

Average Dividend Frequency: 2

Years Paying Dividends: 40

DGR3: 1.41%

DGR5: 1.37%

DGR10: 1.27%

DGR20: 2.86%

Links: