First Financial Corporation - Price History
Monthly price history for THFF (First Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 33.05 USD | 33.05 USD |
| May 2023 | 32.44 USD | 32.44 USD |
| April 2023 | 34.55 USD | 34.55 USD |
| March 2023 | 37.48 USD | 37.48 USD |
| February 2023 | 43.95 USD | 43.95 USD |
| January 2023 | 44.92 USD | 44.92 USD |
| December 2022 | 45.34 USD | 46.08 USD |
| November 2022 | 47.29 USD | 48.07 USD |
| October 2022 | 47.71 USD | 48.49 USD |
| September 2022 | 44.46 USD | 45.19 USD |
| August 2022 | 45.75 USD | 46.50 USD |
| July 2022 | 45.97 USD | 46.72 USD |
| June 2022 | 43.78 USD | 44.50 USD |
| May 2022 | 43.72 USD | 44.98 USD |
| April 2022 | 41.42 USD | 42.62 USD |
| March 2022 | 42.06 USD | 43.28 USD |
| February 2022 | 45.20 USD | 46.51 USD |
| January 2022 | 43.63 USD | 44.89 USD |
| December 2021 | 43.41 USD | 45.29 USD |
| November 2021 | 41.65 USD | 43.46 USD |
| October 2021 | 41.07 USD | 42.85 USD |
| September 2021 | 40.30 USD | 42.05 USD |
| August 2021 | 38.75 USD | 40.43 USD |
| July 2021 | 38.38 USD | 40.05 USD |
| June 2021 | 39.12 USD | 40.82 USD |
| May 2021 | 42.98 USD | 45.38 USD |
| April 2021 | 41.90 USD | 44.24 USD |
| March 2021 | 42.63 USD | 45.01 USD |
| February 2021 | 40.14 USD | 42.38 USD |
| January 2021 | 36.36 USD | 38.39 USD |
| December 2020 | 36.33 USD | 38.85 USD |
| November 2020 | 35.42 USD | 37.87 USD |
| October 2020 | 32.47 USD | 34.72 USD |
| September 2020 | 29.37 USD | 31.40 USD |
| August 2020 | 32.16 USD | 34.39 USD |
| July 2020 | 31.26 USD | 33.43 USD |
| June 2020 | 34.45 USD | 36.84 USD |
| May 2020 | 32.34 USD | 35.10 USD |
| April 2020 | 32.72 USD | 35.52 USD |
| March 2020 | 31.06 USD | 33.72 USD |
| February 2020 | 36.80 USD | 39.95 USD |
| January 2020 | 38.44 USD | 41.73 USD |
| December 2019 | 41.64 USD | 45.72 USD |
| November 2019 | 40.27 USD | 44.22 USD |
| October 2019 | 39.95 USD | 43.87 USD |
| September 2019 | 39.59 USD | 43.47 USD |
| August 2019 | 36.98 USD | 40.60 USD |
| July 2019 | 39.53 USD | 43.41 USD |
| June 2019 | 36.57 USD | 40.16 USD |
| May 2019 | 34.00 USD | 37.83 USD |
| April 2019 | 37.00 USD | 41.17 USD |
| March 2019 | 37.74 USD | 42.00 USD |
| February 2019 | 39.88 USD | 44.38 USD |
| January 2019 | 37.27 USD | 41.47 USD |
| December 2018 | 35.65 USD | 40.15 USD |
| November 2018 | 41.46 USD | 46.69 USD |
| October 2018 | 40.72 USD | 45.86 USD |
| September 2018 | 44.58 USD | 50.20 USD |
| August 2018 | 45.69 USD | 51.45 USD |
| July 2018 | 45.64 USD | 51.40 USD |
| June 2018 | 40.27 USD | 45.35 USD |
| May 2018 | 38.26 USD | 43.60 USD |
| April 2018 | 37.52 USD | 42.75 USD |
| March 2018 | 36.51 USD | 41.60 USD |
| February 2018 | 37.65 USD | 42.90 USD |
| January 2018 | 40.63 USD | 46.30 USD |
| December 2017 | 39.36 USD | 45.35 USD |
| November 2017 | 41.83 USD | 48.20 USD |
| October 2017 | 39.92 USD | 47.50 USD |
| September 2017 | 40.01 USD | 47.60 USD |
| August 2017 | 36.48 USD | 43.40 USD |
| July 2017 | 38.70 USD | 46.05 USD |
| June 2017 | 39.75 USD | 47.30 USD |
| May 2017 | 37.89 USD | 45.55 USD |
| April 2017 | 40.60 USD | 48.80 USD |
| March 2017 | 39.52 USD | 47.50 USD |
| February 2017 | 38.64 USD | 46.45 USD |
| January 2017 | 40.22 USD | 48.35 USD |
| December 2016 | 43.50 USD | 52.80 USD |
| November 2016 | 37.74 USD | 45.80 USD |
| October 2016 | 33.04 USD | 40.10 USD |
| September 2016 | 33.52 USD | 40.68 USD |
| August 2016 | 33.68 USD | 40.88 USD |
| July 2016 | 31.56 USD | 38.30 USD |
| June 2016 | 30.17 USD | 36.62 USD |
| May 2016 | 30.02 USD | 36.94 USD |
| April 2016 | 28.80 USD | 35.43 USD |
| March 2016 | 27.80 USD | 34.21 USD |
| February 2016 | 26.78 USD | 32.95 USD |
| January 2016 | 26.86 USD | 33.05 USD |
| December 2015 | 27.21 USD | 33.97 USD |
| November 2015 | 29.28 USD | 36.56 USD |
| October 2015 | 27.45 USD | 34.27 USD |
| September 2015 | 25.91 USD | 32.35 USD |
| August 2015 | 26.34 USD | 32.89 USD |
| July 2015 | 26.57 USD | 33.18 USD |
| June 2015 | 28.64 USD | 35.76 USD |
| May 2015 | 26.90 USD | 34.06 USD |
| April 2015 | 26.81 USD | 33.95 USD |
| March 2015 | 28.34 USD | 35.89 USD |
| February 2015 | 26.57 USD | 33.65 USD |
| January 2015 | 25.60 USD | 32.41 USD |
| December 2014 | 27.73 USD | 35.62 USD |
| November 2014 | 26.06 USD | 33.47 USD |
| October 2014 | 27.00 USD | 34.68 USD |
| September 2014 | 24.10 USD | 30.95 USD |
| August 2014 | 25.17 USD | 32.32 USD |
| July 2014 | 23.87 USD | 30.66 USD |
| June 2014 | 25.06 USD | 32.19 USD |
| May 2014 | 24.65 USD | 32.14 USD |
| April 2014 | 24.55 USD | 32.01 USD |
| March 2014 | 25.83 USD | 33.68 USD |
| February 2014 | 26.38 USD | 34.39 USD |
| January 2014 | 24.68 USD | 32.17 USD |
| December 2013 | 27.66 USD | 36.56 USD |
| November 2013 | 27.77 USD | 36.71 USD |
| October 2013 | 26.13 USD | 34.54 USD |
| September 2013 | 23.89 USD | 31.57 USD |
| August 2013 | 23.02 USD | 30.42 USD |
| July 2013 | 25.09 USD | 33.16 USD |
| June 2013 | 23.45 USD | 30.99 USD |
| May 2013 | 22.90 USD | 30.75 USD |
| April 2013 | 23.01 USD | 30.89 USD |
| March 2013 | 23.45 USD | 31.49 USD |
| February 2013 | 22.90 USD | 30.75 USD |
| January 2013 | 22.47 USD | 30.17 USD |
| December 2012 | 22.52 USD | 30.24 USD |
| November 2012 | 21.98 USD | 30.00 USD |
| October 2012 | 22.42 USD | 30.59 USD |
| September 2012 | 22.97 USD | 31.34 USD |
| August 2012 | 22.33 USD | 30.47 USD |
| July 2012 | 21.73 USD | 29.65 USD |
| June 2012 | 21.25 USD | 29.00 USD |
| May 2012 | 20.22 USD | 28.05 USD |
| April 2012 | 21.63 USD | 30.00 USD |
| March 2012 | 22.89 USD | 31.75 USD |
| February 2012 | 23.06 USD | 31.99 USD |
| January 2012 | 25.24 USD | 35.02 USD |
| December 2011 | 23.99 USD | 33.28 USD |
| November 2011 | 23.65 USD | 33.29 USD |
| October 2011 | 23.35 USD | 32.86 USD |
| September 2011 | 19.55 USD | 27.51 USD |
| August 2011 | 21.95 USD | 30.90 USD |
| July 2011 | 23.51 USD | 33.09 USD |
| June 2011 | 23.26 USD | 32.74 USD |
| May 2011 | 22.70 USD | 32.44 USD |
| April 2011 | 22.51 USD | 32.16 USD |
| March 2011 | 23.26 USD | 33.24 USD |
| February 2011 | 22.68 USD | 32.41 USD |
| January 2011 | 22.07 USD | 31.53 USD |
| December 2010 | 24.59 USD | 35.14 USD |
| November 2010 | 20.81 USD | 30.14 USD |
| October 2010 | 20.19 USD | 29.23 USD |
| September 2010 | 20.37 USD | 29.50 USD |
| August 2010 | 19.85 USD | 28.74 USD |
| July 2010 | 19.59 USD | 28.37 USD |
| June 2010 | 17.82 USD | 25.81 USD |
| May 2010 | 19.24 USD | 28.35 USD |
| April 2010 | 19.79 USD | 29.15 USD |
| March 2010 | 19.66 USD | 28.96 USD |
| February 2010 | 17.84 USD | 26.28 USD |
| January 2010 | 18.74 USD | 27.60 USD |
| December 2009 | 20.72 USD | 30.52 USD |
| November 2009 | 19.14 USD | 28.61 USD |
| October 2009 | 18.55 USD | 27.73 USD |
| September 2009 | 20.49 USD | 30.64 USD |
| August 2009 | 20.18 USD | 30.17 USD |
| July 2009 | 21.73 USD | 32.49 USD |
| June 2009 | 21.12 USD | 31.58 USD |
| May 2009 | 22.20 USD | 33.65 USD |
| April 2009 | 24.48 USD | 37.10 USD |
| March 2009 | 24.34 USD | 36.90 USD |
| February 2009 | 21.38 USD | 32.40 USD |
| January 2009 | 21.87 USD | 33.15 USD |
| December 2008 | 27.04 USD | 40.99 USD |
| November 2008 | 27.14 USD | 41.66 USD |
| October 2008 | 27.54 USD | 42.28 USD |
| September 2008 | 30.60 USD | 46.98 USD |
| August 2008 | 27.02 USD | 41.48 USD |
| July 2008 | 24.34 USD | 37.36 USD |
| June 2008 | 19.94 USD | 30.61 USD |
| May 2008 | 21.05 USD | 32.75 USD |
| April 2008 | 20.44 USD | 31.80 USD |
| March 2008 | 19.78 USD | 30.78 USD |
| February 2008 | 16.87 USD | 26.25 USD |
| January 2008 | 19.14 USD | 29.78 USD |
| December 2007 | 18.21 USD | 28.34 USD |
| November 2007 | 17.95 USD | 28.38 USD |
| October 2007 | 19.40 USD | 30.67 USD |
| September 2007 | 19.17 USD | 30.30 USD |
| August 2007 | 19.10 USD | 30.20 USD |
| July 2007 | 14.85 USD | 23.48 USD |
| June 2007 | 18.57 USD | 29.36 USD |
| May 2007 | 17.89 USD | 28.73 USD |
| April 2007 | 17.76 USD | 28.52 USD |
| March 2007 | 19.27 USD | 30.95 USD |
| February 2007 | 19.32 USD | 31.03 USD |
| January 2007 | 20.54 USD | 32.99 USD |
| December 2006 | 22.07 USD | 35.45 USD |
| November 2006 | 20.84 USD | 33.90 USD |
| October 2006 | 21.16 USD | 34.41 USD |
| September 2006 | 19.62 USD | 31.91 USD |
| August 2006 | 20.31 USD | 33.04 USD |
| July 2006 | 18.41 USD | 29.94 USD |
| June 2006 | 18.45 USD | 30.01 USD |
| May 2006 | 18.54 USD | 30.59 USD |
| April 2006 | 18.63 USD | 30.74 USD |
| March 2006 | 18.06 USD | 29.80 USD |
| February 2006 | 17.39 USD | 28.70 USD |
| January 2006 | 16.97 USD | 28.00 USD |
| December 2005 | 16.36 USD | 27.00 USD |
| November 2005 | 16.59 USD | 27.38 USD |
| October 2005 | 16.41 USD | 27.50 USD |
| September 2005 | 16.11 USD | 27.00 USD |
| August 2005 | 17.29 USD | 28.98 USD |
| July 2005 | 18.50 USD | 31.00 USD |
| June 2005 | 17.14 USD | 28.73 USD |
| May 2005 | 15.94 USD | 27.10 USD |
| April 2005 | 15.66 USD | 26.62 USD |
| March 2005 | 17.38 USD | 29.55 USD |
| February 2005 | 18.81 USD | 31.99 USD |
| January 2005 | 18.61 USD | 31.65 USD |
| December 2004 | 20.60 USD | 35.03 USD |
| November 2004 | 21.13 USD | 36.32 USD |
| October 2004 | 18.41 USD | 31.66 USD |
| September 2004 | 18.28 USD | 31.42 USD |
| August 2004 | 18.03 USD | 31.00 USD |
| July 2004 | 18.54 USD | 31.88 USD |
| June 2004 | 18.64 USD | 32.04 USD |
| May 2004 | 16.60 USD | 28.93 USD |
| April 2004 | 16.91 USD | 29.46 USD |
| March 2004 | 16.82 USD | 29.31 USD |
| February 2004 | 17.52 USD | 30.53 USD |
| January 2004 | 17.13 USD | 29.85 USD |
| December 2003 | 17.22 USD | 30.00 USD |
| November 2003 | 16.88 USD | 29.77 USD |
| October 2003 | 16.73 USD | 29.51 USD |
| September 2003 | 17.16 USD | 30.27 USD |
| August 2003 | 15.61 USD | 27.54 USD |
| July 2003 | 16.70 USD | 29.46 USD |
| June 2003 | 15.00 USD | 26.45 USD |
| May 2003 | 15.37 USD | 27.44 USD |
| April 2003 | 14.38 USD | 25.66 USD |
| March 2003 | 13.24 USD | 23.63 USD |
| February 2003 | 13.18 USD | 23.53 USD |
| January 2003 | 13.44 USD | 24.00 USD |
| December 2002 | 13.62 USD | 24.32 USD |
| November 2002 | 14.53 USD | 26.25 USD |
| October 2002 | 14.00 USD | 25.30 USD |
| September 2002 | 13.41 USD | 24.23 USD |
| August 2002 | 13.56 USD | 24.51 USD |
| July 2002 | 12.73 USD | 23.00 USD |
| June 2002 | 14.23 USD | 25.71 USD |
| May 2002 | 12.68 USD | 23.25 USD |
| April 2002 | 12.94 USD | 23.73 USD |
| March 2002 | 11.89 USD | 21.79 USD |
| February 2002 | 11.95 USD | 21.91 USD |
| January 2002 | 12.03 USD | 22.05 USD |
| December 2001 | 11.96 USD | 21.93 USD |
| November 2001 | 11.09 USD | 20.62 USD |
| October 2001 | 10.55 USD | 19.60 USD |
| September 2001 | 10.74 USD | 19.96 USD |
| August 2001 | 11.70 USD | 21.74 USD |
| July 2001 | 11.71 USD | 21.77 USD |
| June 2001 | 12.95 USD | 24.07 USD |
| May 2001 | 10.21 USD | 19.25 USD |
| April 2001 | 9.94 USD | 18.75 USD |
| March 2001 | 10.60 USD | 20.00 USD |
| February 2001 | 8.40 USD | 15.84 USD |
| January 2001 | 8.32 USD | 15.69 USD |
| December 2000 | 8.47 USD | 15.97 USD |
| November 2000 | 8.52 USD | 16.38 USD |
| October 2000 | 7.42 USD | 14.25 USD |
| September 2000 | 7.94 USD | 15.25 USD |
| August 2000 | 8.07 USD | 15.50 USD |
| July 2000 | 7.55 USD | 14.50 USD |
| June 2000 | 7.94 USD | 15.25 USD |
| May 2000 | 8.19 USD | 16.00 USD |
| April 2000 | 8.51 USD | 16.63 USD |
| March 2000 | 8.88 USD | 17.34 USD |
| February 2000 | 8.77 USD | 17.13 USD |
| January 2000 | 8.78 USD | 17.16 USD |
| December 1999 | 10.62 USD | 20.75 USD |
| November 1999 | 9.54 USD | 18.88 USD |
| October 1999 | 8.90 USD | 17.59 USD |
| September 1999 | 9.28 USD | 18.34 USD |
| August 1999 | 9.35 USD | 18.50 USD |
| July 1999 | 9.29 USD | 18.38 USD |
| June 1999 | 9.56 USD | 18.91 USD |
| May 1999 | 9.37 USD | 18.75 USD |
| April 1999 | 10.06 USD | 20.13 USD |
| March 1999 | 10.40 USD | 20.81 USD |
| February 1999 | 11.96 USD | 23.94 USD |
| January 1999 | 12.46 USD | 24.94 USD |
| December 1998 | 12.33 USD | 24.69 USD |
| November 1998 | 11.01 USD | 22.25 USD |
| October 1998 | 10.58 USD | 21.38 USD |
| September 1998 | 10.71 USD | 21.66 USD |
| August 1998 | 10.70 USD | 21.63 USD |
| July 1998 | 11.57 USD | 23.38 USD |
| June 1998 | 12.46 USD | 25.19 USD |
| May 1998 | 12.61 USD | 25.69 USD |
| April 1998 | 12.76 USD | 26.00 USD |
| March 1998 | 13.25 USD | 27.00 USD |
| February 1998 | 13.57 USD | 27.66 USD |
| January 1998 | 13.50 USD | 27.50 USD |
| December 1997 | 14.14 USD | 28.81 USD |
| November 1997 | 9.96 USD | 20.48 USD |
| October 1997 | 9.58 USD | 19.70 USD |
| September 1997 | 9.20 USD | 18.93 USD |
| August 1997 | 8.80 USD | 18.10 USD |
| July 1997 | 9.15 USD | 18.81 USD |
| June 1997 | 8.63 USD | 17.74 USD |
| May 1997 | 8.02 USD | 16.67 USD |
| April 1997 | 7.77 USD | 16.13 USD |
| March 1997 | 8.08 USD | 16.79 USD |
| February 1997 | 8.48 USD | 17.62 USD |
| January 1997 | 8.25 USD | 17.14 USD |
| December 1996 | 8.48 USD | 17.62 USD |
| November 1996 | 7.94 USD | 16.67 USD |
| October 1996 | 7.60 USD | 15.95 USD |
| September 1996 | 7.49 USD | 15.71 USD |
| August 1996 | 6.92 USD | 14.52 USD |
| July 1996 | 7.26 USD | 15.24 USD |
| June 1996 | 7.03 USD | 14.76 USD |
| May 1996 | 6.59 USD | 13.83 USD |
| April 1996 | 6.92 USD | 14.51 USD |
| March 1996 | 6.81 USD | 14.29 USD |
| February 1996 | 7.02 USD | 14.74 USD |
| January 1996 | 7.19 USD | 15.08 USD |
| December 1995 | 6.81 USD | 14.29 USD |
| November 1995 | 6.75 USD | 14.29 USD |
| October 1995 | 6.75 USD | 14.29 USD |
| September 1995 | 6.64 USD | 14.06 USD |
| August 1995 | 6.59 USD | 13.95 USD |
| July 1995 | 6.64 USD | 14.06 USD |
| June 1995 | 6.43 USD | 13.61 USD |
| May 1995 | 5.94 USD | 12.58 USD |
| April 1995 | 6.02 USD | 12.74 USD |
| March 1995 | 6.17 USD | 13.07 USD |
| February 1995 | 6.63 USD | 14.04 USD |
| January 1995 | 6.63 USD | 14.04 USD |
| December 1994 | 6.22 USD | 13.17 USD |
| November 1994 | 6.07 USD | 12.96 USD |
| October 1994 | 6.47 USD | 13.82 USD |
| September 1994 | 6.67 USD | 14.25 USD |
| August 1994 | 6.98 USD | 14.90 USD |
| July 1994 | 6.98 USD | 14.90 USD |
| June 1994 | 7.18 USD | 15.33 USD |
| May 1994 | 6.92 USD | 14.90 USD |
| April 1994 | 6.72 USD | 14.47 USD |
| March 1994 | 7.22 USD | 15.55 USD |
| February 1994 | 7.07 USD | 15.23 USD |
| January 1994 | 6.97 USD | 15.01 USD |
| December 1993 | 6.52 USD | 14.04 USD |
| November 1993 | 6.37 USD | 13.82 USD |
| October 1993 | 6.07 USD | 13.17 USD |
| September 1993 | 5.79 USD | 12.58 USD |
| August 1993 | 5.62 USD | 12.20 USD |
| July 1993 | 5.57 USD | 12.09 USD |
| June 1993 | 5.27 USD | 11.45 USD |
| May 1993 | 5.05 USD | 11.07 USD |
| April 1993 | 4.93 USD | 10.80 USD |
| March 1993 | 4.83 USD | 10.58 USD |
| February 1993 | 4.63 USD | 10.15 USD |
| January 1993 | 4.63 USD | 10.15 USD |
| December 1992 | 4.43 USD | 9.72 USD |
| November 1992 | 4.09 USD | 9.07 USD |
| October 1992 | 3.75 USD | 8.31 USD |
| September 1992 | 3.87 USD | 8.58 USD |
| August 1992 | 3.85 USD | 8.53 USD |
| July 1992 | 3.75 USD | 8.31 USD |
| June 1992 | 3.70 USD | 8.21 USD |
| May 1992 | 3.52 USD | 7.88 USD |
| April 1992 | 3.42 USD | 7.67 USD |
| March 1992 | 3.28 USD | 7.34 USD |
THFF
List: Champions
Price: 33.05USD
52 week range price:
Dividend Yield: 3.18%
5-year range yield:
Forward Dividend Yield: 3.27%
Payout Ratio: 30.39%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 4.73 USD
P/E Ratio: 6.21
Exchange: NMS
Sector: Financial Services
Industry: Banks—Regional
Volume: 27600
Market Capitalization: 394.2 million
Average Dividend Frequency: 2
Years Paying Dividends: 39
DGR3: 4.42%
DGR5: 3.25%
DGR10: 2.25%
DGR20: 3.46%