First Financial Corporation Indiana Common Stockのデータ

First Financial Corporation Indiana Common Stockの基本情報

名前 First Financial Corporation Indiana Common Stock
ティッカー THFF
国 United States
上場年 nan
セクター Finance

First Financial Corporation Indiana Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.17 41.44 42.17 41.75 27200.0 41.75
2021-02-12 41.93 41.01 41.37 41.71 21800.0 41.71
2021-02-11 42.27 41.23 42.0 41.53 32600.0 41.53
2021-02-10 42.54 41.77 42.08 42.22 41100.0 42.22
2021-02-09 42.21 41.14 41.94 41.94 32700.0 41.94
2021-02-08 42.26 41.33 41.97 42.26 38300.0 42.26
2021-02-05 41.67 40.95 41.63 41.57 61400.0 41.57
2021-02-04 41.48 39.92 39.92 41.48 82200.0 41.48
2021-02-03 39.96 39.0 39.31 39.91 41000.0 39.91
2021-02-02 39.78 38.85 39.14 39.66 37900.0 39.66
2021-02-01 39.21 38.31 38.62 38.84 31200.0 38.84
2021-01-29 39.18 38.39 38.9 38.39 55100.0 38.39
2021-01-28 39.21 38.44 38.7 39.01 33300.0 39.01
2021-01-27 38.92 38.01 38.92 38.4 45200.0 38.4
2021-01-26 40.8 39.68 40.8 39.68 41000.0 39.68
2021-01-25 41.0 39.71 40.74 40.46 51200.0 40.46
2021-01-22 41.38 40.06 40.2 41.19 33700.0 41.19
2021-01-21 41.21 40.13 41.2 40.49 74000.0 40.49
2021-01-20 41.61 40.78 41.22 41.24 35200.0 41.24
2021-01-19 41.95 41.11 41.49 41.37 46200.0 41.37
2021-01-15 42.0 40.7 41.14 41.8 53700.0 41.8
2021-01-14 41.92 40.83 40.91 41.78 80800.0 41.78
2021-01-13 41.55 40.11 40.98 40.79 34800.0 40.79
2021-01-12 41.44 40.62 40.62 41.03 66800.0 41.03
2021-01-11 40.69 39.99 40.09 40.56 37500.0 40.56
2021-01-08 41.25 39.7 41.23 40.51 44100.0 40.51
2021-01-07 41.9 41.15 41.75 41.6 54500.0 41.6
2021-01-06 42.19 39.61 39.61 42.08 70800.0 41.55
2021-01-05 39.27 38.5 38.5 38.79 32900.0 38.3
2021-01-04 39.14 38.4 39.07 38.58 60300.0 38.09
2020-12-31 39.16 38.5 38.67 38.85 22000.0 38.36
2020-12-30 38.99 38.55 38.73 38.62 16700.0 38.13
2020-12-29 39.15 38.26 39.15 38.63 64400.0 38.14
2020-12-28 39.4 38.85 39.1 39.1 37200.0 38.61
2020-12-24 39.1 38.53 39.0 39.1 11000.0 38.61
2020-12-23 39.16 38.46 38.46 39.16 29600.0 38.67
2020-12-22 38.64 38.21 38.64 38.21 43600.0 37.73
2020-12-21 38.74 38.15 38.74 38.54 76800.0 38.05
2020-12-18 39.85 38.58 39.14 38.83 133600.0 38.34
2020-12-17 39.22 38.69 39.22 39.02 57400.0 38.53
2020-12-16 39.48 38.91 39.41 39.12 46400.0 38.63
2020-12-15 39.34 38.6 39.1 39.14 45300.0 38.65
2020-12-14 38.62 38.01 38.35 38.38 107300.0 37.9
2020-12-11 38.46 37.81 38.28 37.9 247100.0 37.42
2020-12-10 38.84 38.41 38.5 38.5 98400.0 38.02
2020-12-09 39.35 38.69 39.28 38.7 89500.0 38.21
2020-12-08 39.25 38.98 39.12 38.98 103500.0 38.49
2020-12-07 39.39 38.8 39.05 39.23 47400.0 38.74
2020-12-04 39.37 38.77 38.85 39.28 45300.0 38.79
2020-12-03 38.92 38.45 38.92 38.68 54900.0 38.19
2020-12-02 38.99 38.26 38.26 38.7 57900.0 38.21
2020-12-01 38.69 38.19 38.69 38.48 67300.0 38.0
2020-11-30 38.18 37.87 38.1 37.87 75300.0 37.39
2020-11-27 38.58 38.05 38.47 38.46 50100.0 37.98
2020-11-25 39.64 38.35 38.82 38.58 32500.0 38.09
2020-11-24 39.29 37.71 38.0 39.19 92300.0 38.7
2020-11-23 37.71 37.15 37.33 37.58 41600.0 37.11
2020-11-20 37.39 36.56 36.91 37.33 53500.0 36.86
2020-11-19 37.36 36.77 37.15 37.34 42600.0 36.87
2020-11-18 37.96 37.22 37.73 37.38 57500.0 36.91
2020-11-17 37.76 36.55 37.15 37.51 29300.0 37.04
2020-11-16 37.64 36.44 36.9 37.5 78200.0 37.03
2020-11-13 37.07 35.66 36.56 36.08 76500.0 35.63
2020-11-12 37.04 35.57 37.03 36.38 28300.0 35.92
2020-11-11 38.16 36.84 38.16 37.26 29900.0 36.79
2020-11-10 38.22 36.93 37.07 38.07 72900.0 37.59
2020-11-09 39.0 35.13 36.15 36.59 125200.0 36.13
2020-11-06 35.0 33.89 34.95 33.89 26900.0 33.46
2020-11-05 34.94 33.89 33.89 34.66 20900.0 34.22
2020-11-04 35.36 33.8 35.36 34.01 17700.0 33.58
2020-11-03 36.09 35.32 35.65 35.86 63000.0 35.41
2020-11-02 35.27 34.8 35.27 35.04 16300.0 34.6
2020-10-30 35.03 34.27 34.63 34.72 31300.0 34.28
2020-10-29 34.26 33.27 33.55 34.19 22200.0 33.76
2020-10-28 34.41 33.05 33.28 33.67 33000.0 33.25
2020-10-27 35.08 33.8 34.84 33.8 20200.0 33.37
2020-10-26 35.05 34.77 34.95 35.05 15200.0 34.61
2020-10-23 35.53 35.01 35.09 35.45 26200.0 35.0
2020-10-22 35.22 33.86 34.1 35.04 27700.0 34.6
2020-10-21 35.0 33.97 33.97 34.1 13000.0 33.67
2020-10-20 34.09 33.57 33.57 33.89 24300.0 33.46
2020-10-19 33.89 33.26 33.64 33.42 16500.0 33.0
2020-10-16 33.75 33.08 33.45 33.54 21800.0 33.12
2020-10-15 33.6 32.59 32.59 33.6 21800.0 33.18
2020-10-14 33.67 32.88 33.42 32.96 40500.0 32.54
2020-10-13 34.16 33.38 34.04 33.51 27700.0 33.09
2020-10-12 34.35 33.89 33.98 34.28 28700.0 33.85
2020-10-09 34.77 32.96 32.96 34.08 18700.0 33.65
2020-10-08 34.63 33.25 34.45 34.42 36400.0 33.99
2020-10-07 34.37 33.09 33.76 34.21 36400.0 33.78
2020-10-06 34.54 33.05 33.63 33.59 35100.0 33.17
2020-10-05 33.37 32.67 32.84 33.29 40400.0 32.87
2020-10-02 32.87 31.33 31.46 32.71 41500.0 32.3
2020-10-01 31.97 31.07 31.33 31.88 30300.0 31.48
2020-09-30 32.0 31.21 31.65 31.4 59600.0 31.0
2020-09-29 31.65 30.99 31.65 31.55 46700.0 31.15
2020-09-28 31.96 31.0 31.0 31.85 58300.0 31.45
2020-09-25 30.93 30.31 30.83 30.6 56000.0 30.21
2020-09-24 31.27 30.25 30.25 30.67 41800.0 30.28
2020-09-23 31.12 30.02 30.57 30.26 72500.0 29.88
2020-09-22 30.94 30.08 30.8 30.54 54300.0 30.16
2020-09-21 32.06 30.22 31.48 30.7 68900.0 30.31
2020-09-18 32.45 31.6 32.45 32.1 170700.0 31.7
2020-09-17 32.5 32.0 32.05 32.14 17800.0 31.74
2020-09-16 32.81 32.0 32.13 32.37 37900.0 31.96
2020-09-15 32.91 32.16 32.91 32.16 21100.0 31.75
2020-09-14 33.13 32.54 32.83 32.81 33600.0 32.4
2020-09-11 33.18 32.64 33.18 32.69 28000.0 32.28
2020-09-10 33.48 32.96 33.46 32.99 29400.0 32.57
2020-09-09 34.04 33.11 33.82 33.21 27000.0 32.79
2020-09-08 34.55 33.24 34.55 33.46 36100.0 33.04
2020-09-04 35.09 34.15 34.95 34.76 26300.0 34.32
2020-09-03 35.07 34.27 34.4 34.41 28000.0 33.98
2020-09-02 34.56 33.9 34.37 34.42 26900.0 33.99
2020-09-01 34.77 33.96 34.27 34.5 17800.0 34.07
2020-08-31 34.85 34.33 34.4 34.39 51100.0 33.96
2020-08-28 34.92 34.39 34.92 34.5 31800.0 34.07
2020-08-27 34.96 33.53 34.29 34.62 27900.0 34.18
2020-08-26 35.26 34.1 35.05 34.23 30300.0 33.8
2020-08-25 35.32 34.7 35.32 35.14 27400.0 34.7
2020-08-24 35.0 33.99 33.99 35.0 25700.0 34.56
2020-08-21 34.47 33.43 34.25 33.78 73700.0 33.35
2020-08-20 34.58 33.89 34.15 34.29 30200.0 33.86
2020-08-19 34.94 34.36 34.82 34.45 27300.0 34.02
2020-08-18 35.24 34.16 35.24 34.26 25400.0 33.83
2020-08-17 35.51 35.05 35.51 35.33 21500.0 34.89
2020-08-14 35.85 35.16 35.16 35.66 33600.0 35.21
2020-08-13 35.64 35.08 35.64 35.53 33800.0 35.08
2020-08-12 36.72 35.19 36.72 35.83 39900.0 35.38
2020-08-11 36.61 35.84 36.03 36.08 49600.0 35.63
2020-08-10 36.03 34.92 35.51 35.59 43100.0 35.14
2020-08-07 35.41 33.62 33.74 35.41 49900.0 34.96
2020-08-06 34.02 33.6 33.8 33.91 34200.0 33.48
2020-08-05 33.91 33.28 33.58 33.85 32400.0 33.42
2020-08-04 33.4 32.69 33.16 33.22 44900.0 32.8
2020-08-03 33.85 33.12 33.85 33.12 31300.0 32.7
2020-07-31 33.97 32.61 33.62 33.43 80200.0 33.01
2020-07-30 34.14 33.4 33.96 33.84 39100.0 33.41
2020-07-29 34.56 33.76 34.29 34.55 30800.0 34.11
2020-07-28 34.32 33.68 33.78 33.92 44300.0 33.49
2020-07-27 34.68 33.84 34.68 34.08 25000.0 33.65
2020-07-24 35.1 34.39 35.1 34.53 27200.0 34.1
2020-07-23 35.11 34.36 34.76 35.11 37000.0 34.67
2020-07-22 35.26 34.29 34.84 34.63 47600.0 34.19
2020-07-21 35.46 34.37 34.37 35.25 41100.0 34.81
2020-07-20 34.46 33.93 34.24 34.1 37000.0 33.67
2020-07-17 35.78 34.16 35.29 34.52 40300.0 34.09
2020-07-16 35.9 34.95 35.22 35.42 38000.0 34.97
2020-07-15 35.73 34.35 34.46 35.41 52200.0 34.96
2020-07-14 34.03 33.16 33.88 33.76 45300.0 33.33
2020-07-13 34.33 33.1 33.59 33.82 72000.0 33.39
2020-07-10 33.47 32.17 32.32 33.45 91400.0 33.03
2020-07-09 33.61 32.09 33.52 32.3 67000.0 31.89
2020-07-08 34.08 32.68 33.52 33.45 84900.0 33.03
2020-07-07 34.14 33.35 34.11 33.52 42800.0 33.1
2020-07-06 35.46 34.27 35.14 34.54 40000.0 34.1
2020-07-02 35.99 34.41 35.45 34.43 31100.0 34.0
2020-07-01 36.85 34.69 36.85 34.84 66000.0 34.4
2020-06-30 36.95 35.87 35.87 36.84 115500.0 36.38
2020-06-29 36.36 35.43 35.54 36.2 69900.0 35.74
2020-06-26 35.65 33.66 34.67 35.22 428100.0 34.78
2020-06-25 35.19 33.88 33.88 35.19 81400.0 34.75
2020-06-24 34.97 34.0 34.77 34.12 77200.0 33.69
2020-06-23 36.11 35.17 36.04 35.22 66800.0 34.78
2020-06-22 35.72 34.53 34.64 35.53 53700.0 35.08
2020-06-19 35.14 34.24 35.13 34.99 87600.0 34.55
2020-06-18 34.9 34.09 34.2 34.62 70600.0 34.18
2020-06-17 35.99 34.25 35.9 34.3 77200.0 33.87
2020-06-16 36.31 35.01 35.92 35.82 77600.0 35.37
2020-06-15 35.08 33.72 33.75 34.72 64100.0 34.28
2020-06-12 36.05 33.83 36.05 34.99 54700.0 34.55
2020-06-11 36.02 34.66 35.58 34.82 91100.0 33.87
2020-06-10 38.74 37.24 38.74 37.25 36800.0 36.23
2020-06-09 39.47 37.51 38.55 38.74 30500.0 37.68
2020-06-08 39.49 38.79 39.45 39.37 36000.0 38.29
2020-06-05 39.1 38.17 38.87 38.73 58400.0 37.67
2020-06-04 37.39 36.33 36.4 36.95 52800.0 35.94
2020-06-03 37.3 35.77 35.77 36.5 31200.0 35.5
2020-06-02 35.55 34.81 35.01 35.1 34900.0 34.14
2020-06-01 35.51 34.73 35.23 35.01 90200.0 34.05
2020-05-29 35.42 34.58 35.42 35.1 55000.0 34.14
2020-05-28 37.94 35.69 37.75 35.87 56000.0 34.89
2020-05-27 37.52 35.43 36.0 37.18 60500.0 36.16
2020-05-26 35.21 34.13 34.77 34.94 68600.0 33.98
2020-05-22 33.58 33.15 33.42 33.37 45600.0 32.46
2020-05-21 33.84 32.82 32.82 33.2 40500.0 32.29
2020-05-20 34.1 32.46 32.46 33.35 47200.0 32.44
2020-05-19 33.52 31.87 33.16 31.93 59300.0 31.06
2020-05-18 33.77 31.66 32.61 33.54 68800.0 32.62
2020-05-15 31.94 30.61 30.78 31.33 186200.0 30.47
2020-05-14 31.19 29.54 30.5 30.99 80000.0 30.14
2020-05-13 32.02 30.3 31.65 31.2 74200.0 30.35
2020-05-12 32.5 31.57 32.35 31.63 79500.0 30.77
2020-05-11 33.0 31.63 33.0 32.28 69600.0 31.4
2020-05-08 33.63 32.7 32.75 33.28 45800.0 32.37
2020-05-07 32.43 31.58 32.22 32.05 38900.0 31.17
2020-05-06 32.98 31.55 32.67 31.71 32800.0 30.84
2020-05-05 34.99 32.47 34.35 32.48 39900.0 31.59
2020-05-04 34.01 32.98 33.46 33.63 33200.0 32.71
2020-05-01 34.7 32.78 34.41 33.92 52800.0 32.99
2020-04-30 39.06 34.23 35.51 35.52 39200.0 34.55
2020-04-29 37.59 33.66 35.72 36.52 70900.0 35.52
2020-04-28 35.21 33.85 35.21 34.26 52500.0 33.32
2020-04-27 34.18 32.07 32.07 33.87 39300.0 32.94
2020-04-24 32.05 30.98 31.71 31.84 39100.0 30.97
2020-04-23 32.28 30.5 30.72 31.78 56200.0 30.91
2020-04-22 31.84 30.52 31.84 30.52 37100.0 29.69
2020-04-21 31.04 30.01 30.35 30.7 49000.0 29.86
2020-04-20 32.62 30.73 31.89 31.53 51900.0 30.67
2020-04-17 32.85 31.17 31.33 31.98 68200.0 31.11
2020-04-16 31.46 29.02 31.28 30.26 55400.0 29.43
2020-04-15 32.94 30.86 31.85 31.36 42200.0 30.5
2020-04-14 35.84 32.6 35.72 33.18 63700.0 32.27
2020-04-13 35.32 34.0 35.32 34.71 37100.0 33.76
2020-04-09 35.83 33.41 33.69 35.73 63000.0 34.75
2020-04-08 33.01 31.57 32.79 32.83 53200.0 31.93
2020-04-07 34.42 31.37 34.17 32.43 56200.0 31.54
2020-04-06 33.23 31.89 31.89 33.1 65900.0 32.2
2020-04-03 32.8 30.7 32.3 31.21 55600.0 30.36
2020-04-02 32.84 31.14 31.14 32.76 62100.0 31.86
2020-04-01 32.96 30.67 32.32 31.31 52800.0 30.45
2020-03-31 34.19 32.13 33.18 33.72 81400.0 32.8
2020-03-30 33.83 31.48 32.1 33.73 58700.0 32.81
2020-03-27 32.74 31.33 31.8 31.79 44400.0 30.92
2020-03-26 33.3 30.71 31.06 33.27 50300.0 32.36
2020-03-25 32.17 30.34 31.32 30.55 45600.0 29.71
2020-03-24 31.21 29.59 30.45 31.14 74000.0 30.29
2020-03-23 30.03 27.62 29.99 28.98 70900.0 28.19
2020-03-20 32.19 29.16 30.34 29.3 96900.0 28.5
2020-03-19 30.83 28.63 28.87 30.53 114100.0 29.7
2020-03-18 33.5 29.01 33.5 30.17 88400.0 29.35
2020-03-17 35.62 31.08 31.34 35.62 101700.0 34.65
2020-03-16 34.79 31.0 33.97 31.15 112500.0 30.3
2020-03-13 37.89 34.92 35.0 37.42 112700.0 36.4
2020-03-12 36.03 33.14 34.25 33.39 103500.0 32.48
2020-03-11 36.93 35.29 35.89 35.88 71600.0 34.9
2020-03-10 38.16 35.2 37.0 36.63 81000.0 35.63
2020-03-09 39.33 35.99 38.01 36.23 61800.0 35.24
2020-03-06 39.9 34.25 38.43 39.87 72600.0 38.78
2020-03-05 41.47 39.25 41.16 39.89 43700.0 38.8
2020-03-04 41.92 40.3 40.95 41.92 61100.0 40.77
2020-03-03 41.62 40.18 40.93 40.57 37700.0 39.46
2020-03-02 41.39 39.92 40.02 41.09 53100.0 39.97
2020-02-28 42.02 39.19 41.3 39.95 85700.0 38.86
2020-02-27 43.63 42.03 42.14 42.07 80600.0 40.92
2020-02-26 43.04 42.43 42.58 42.53 38200.0 41.37
2020-02-25 42.98 42.26 42.65 42.45 63100.0 41.29
2020-02-24 42.95 42.47 42.47 42.81 47600.0 41.64
2020-02-21 43.39 42.79 43.38 43.28 31700.0 42.1
2020-02-20 43.49 43.0 43.23 43.25 17100.0 42.07
2020-02-19 43.52 43.07 43.52 43.16 14900.0 41.98
2020-02-18 43.92 43.12 43.76 43.45 21500.0 42.26