NasdaqGS - Delayed Quote • USD
First Financial Corporation (THFF)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 36.72 | 37.35 | 36.60 | 37.24 | 37.24 | 32,300 |
Apr 23, 2024 | 36.79 | 37.53 | 36.79 | 37.21 | 37.21 | 28,000 |
Apr 22, 2024 | 36.48 | 37.05 | 36.43 | 36.88 | 36.88 | 54,700 |
Apr 19, 2024 | 35.01 | 36.61 | 35.01 | 36.61 | 36.61 | 41,400 |
Apr 18, 2024 | 35.01 | 35.47 | 35.00 | 35.23 | 35.23 | 46,300 |
Apr 17, 2024 | 35.43 | 35.56 | 35.00 | 35.00 | 35.00 | 33,400 |
Apr 16, 2024 | 35.49 | 35.49 | 35.11 | 35.20 | 35.20 | 31,200 |
Apr 15, 2024 | 36.06 | 36.22 | 35.36 | 35.67 | 35.67 | 42,300 |
Apr 12, 2024 | 35.30 | 35.81 | 35.30 | 35.77 | 35.77 | 30,800 |
Apr 11, 2024 | 35.58 | 35.94 | 35.27 | 35.66 | 35.66 | 40,400 |
Apr 10, 2024 | 36.23 | 36.23 | 34.58 | 35.29 | 35.29 | 52,000 |
Apr 9, 2024 | 37.23 | 37.65 | 36.91 | 36.92 | 36.92 | 25,200 |
Apr 8, 2024 | 36.81 | 37.17 | 36.72 | 37.08 | 37.08 | 42,200 |
Apr 5, 2024 | 36.69 | 36.80 | 36.41 | 36.66 | 36.66 | 22,200 |
Apr 4, 2024 | 37.00 | 37.32 | 36.65 | 36.65 | 36.65 | 38,300 |
Apr 3, 2024 | 36.87 | 36.96 | 36.55 | 36.58 | 36.58 | 32,200 |
Apr 2, 2024 | 37.16 | 37.41 | 36.85 | 37.07 | 37.07 | 48,800 |
Apr 1, 2024 | 38.57 | 38.57 | 37.29 | 37.29 | 37.29 | 77,300 |
Mar 28, 2024 | 0.45 Dividend | |||||
Mar 28, 2024 | 37.73 | 38.35 | 37.59 | 38.33 | 38.33 | 69,200 |
Mar 27, 2024 | 36.96 | 38.09 | 36.96 | 38.09 | 37.64 | 42,100 |
Mar 26, 2024 | 37.32 | 37.32 | 36.75 | 36.89 | 36.45 | 33,800 |
Mar 25, 2024 | 37.19 | 37.44 | 36.88 | 37.04 | 36.60 | 30,100 |
Mar 22, 2024 | 37.98 | 37.98 | 36.94 | 37.03 | 36.59 | 45,800 |
Mar 21, 2024 | 38.19 | 38.23 | 37.62 | 37.90 | 37.45 | 49,800 |
Mar 20, 2024 | 35.99 | 38.16 | 35.99 | 37.95 | 37.50 | 71,200 |
Mar 19, 2024 | 36.24 | 36.66 | 35.90 | 36.34 | 35.91 | 52,200 |
Mar 18, 2024 | 36.85 | 36.85 | 35.97 | 36.13 | 35.70 | 73,700 |
Mar 15, 2024 | 36.54 | 37.45 | 36.54 | 36.92 | 36.48 | 127,200 |
Mar 14, 2024 | 37.60 | 37.77 | 36.59 | 36.75 | 36.32 | 43,700 |
Mar 13, 2024 | 37.87 | 38.40 | 37.59 | 37.86 | 37.41 | 94,400 |
Mar 12, 2024 | 38.43 | 38.43 | 37.86 | 38.00 | 37.55 | 48,900 |
Mar 11, 2024 | 37.73 | 38.01 | 37.33 | 38.01 | 37.56 | 34,400 |
Mar 8, 2024 | 37.88 | 38.36 | 37.58 | 37.70 | 37.25 | 30,900 |
Mar 7, 2024 | 37.70 | 38.25 | 37.30 | 37.40 | 36.96 | 35,700 |
Mar 6, 2024 | 37.82 | 38.15 | 36.91 | 37.57 | 37.13 | 41,600 |
Mar 5, 2024 | 36.78 | 37.93 | 36.78 | 37.65 | 37.21 | 45,900 |
Mar 4, 2024 | 37.01 | 37.74 | 36.58 | 36.94 | 36.50 | 37,100 |
Mar 1, 2024 | 37.07 | 37.20 | 36.29 | 36.89 | 36.45 | 48,500 |
Feb 29, 2024 | 37.25 | 37.78 | 36.93 | 37.23 | 36.79 | 41,200 |
Feb 28, 2024 | 37.00 | 37.27 | 36.51 | 36.65 | 36.22 | 48,200 |
Feb 27, 2024 | 37.35 | 37.68 | 36.91 | 37.19 | 36.75 | 31,900 |
Feb 26, 2024 | 37.21 | 37.62 | 36.84 | 37.04 | 36.60 | 44,000 |
Feb 23, 2024 | 37.34 | 37.57 | 37.10 | 37.33 | 36.89 | 31,900 |
Feb 22, 2024 | 37.87 | 38.18 | 37.08 | 37.36 | 36.92 | 44,200 |
Feb 21, 2024 | 37.86 | 38.08 | 37.63 | 37.82 | 37.37 | 40,300 |
Feb 20, 2024 | 37.90 | 38.55 | 37.53 | 37.87 | 37.42 | 38,300 |
Feb 16, 2024 | 38.51 | 38.89 | 38.03 | 38.29 | 37.84 | 37,400 |
Feb 15, 2024 | 37.88 | 39.01 | 37.81 | 38.83 | 38.37 | 46,900 |
Feb 14, 2024 | 36.87 | 37.67 | 36.57 | 37.63 | 37.19 | 69,600 |
Feb 13, 2024 | 37.67 | 38.25 | 36.12 | 36.41 | 35.98 | 67,800 |
Feb 12, 2024 | 37.82 | 38.95 | 37.82 | 38.53 | 38.07 | 56,800 |
Feb 9, 2024 | 37.66 | 38.07 | 37.06 | 37.91 | 37.46 | 52,200 |
Feb 8, 2024 | 36.71 | 37.67 | 36.48 | 37.67 | 37.22 | 60,300 |
Feb 7, 2024 | 37.47 | 37.47 | 36.35 | 36.91 | 36.47 | 46,900 |
Feb 6, 2024 | 37.69 | 37.89 | 37.02 | 37.13 | 36.69 | 49,900 |
Feb 5, 2024 | 37.82 | 38.19 | 37.65 | 37.78 | 37.33 | 63,600 |
Feb 2, 2024 | 38.38 | 38.87 | 37.96 | 38.26 | 37.81 | 70,000 |
Feb 1, 2024 | 39.50 | 39.67 | 37.64 | 38.83 | 38.37 | 146,900 |
Jan 31, 2024 | 42.93 | 43.00 | 39.42 | 39.42 | 38.95 | 80,700 |
Jan 30, 2024 | 42.35 | 42.53 | 41.63 | 42.38 | 41.88 | 62,900 |
Jan 29, 2024 | 41.86 | 42.62 | 41.80 | 42.44 | 41.94 | 40,800 |
Jan 26, 2024 | 41.91 | 42.17 | 41.71 | 41.98 | 41.48 | 23,800 |
Jan 25, 2024 | 41.22 | 41.71 | 40.43 | 41.71 | 41.22 | 74,700 |
Jan 24, 2024 | 41.04 | 41.59 | 40.95 | 41.20 | 40.71 | 37,200 |
Jan 23, 2024 | 41.55 | 41.55 | 40.72 | 40.80 | 40.32 | 30,400 |
Jan 22, 2024 | 40.66 | 41.30 | 40.66 | 41.22 | 40.73 | 42,100 |
Jan 19, 2024 | 40.11 | 40.28 | 39.54 | 40.25 | 39.77 | 36,100 |
Jan 18, 2024 | 39.80 | 39.87 | 39.44 | 39.82 | 39.35 | 42,200 |
Jan 17, 2024 | 39.53 | 40.34 | 39.47 | 39.80 | 39.33 | 32,500 |
Jan 16, 2024 | 40.43 | 40.75 | 39.74 | 39.75 | 39.28 | 74,000 |
Jan 12, 2024 | 41.29 | 41.39 | 40.43 | 40.73 | 40.25 | 34,100 |
Jan 11, 2024 | 41.06 | 42.24 | 40.32 | 40.87 | 40.39 | 33,900 |
Jan 10, 2024 | 41.18 | 41.43 | 40.82 | 41.13 | 40.64 | 33,800 |
Jan 9, 2024 | 41.49 | 41.52 | 41.07 | 41.18 | 40.69 | 34,200 |
Jan 8, 2024 | 41.70 | 42.02 | 41.20 | 41.75 | 41.26 | 42,900 |
Jan 5, 2024 | 42.32 | 42.62 | 41.78 | 41.94 | 41.44 | 50,000 |
Jan 4, 2024 | 42.07 | 42.79 | 41.95 | 41.95 | 41.45 | 28,500 |
Jan 3, 2024 | 42.72 | 43.02 | 41.95 | 41.98 | 41.48 | 36,100 |
Jan 2, 2024 | 42.66 | 43.55 | 42.60 | 42.82 | 42.31 | 49,300 |
Dec 29, 2023 | 0.45 Dividend | |||||
Dec 29, 2023 | 44.00 | 44.00 | 43.02 | 43.03 | 42.52 | 40,500 |
Dec 28, 2023 | 44.52 | 44.73 | 44.14 | 44.34 | 43.37 | 22,600 |
Dec 27, 2023 | 44.77 | 44.91 | 44.41 | 44.66 | 43.68 | 28,800 |
Dec 26, 2023 | 43.91 | 44.87 | 43.76 | 44.56 | 43.59 | 26,500 |
Dec 22, 2023 | 43.88 | 44.71 | 43.73 | 44.11 | 43.15 | 26,000 |
Dec 21, 2023 | 43.52 | 43.69 | 42.75 | 43.69 | 42.74 | 26,900 |
Dec 20, 2023 | 43.14 | 44.63 | 42.94 | 43.27 | 42.32 | 47,600 |
Dec 19, 2023 | 42.52 | 43.50 | 42.51 | 43.26 | 42.32 | 69,700 |
Dec 18, 2023 | 42.54 | 42.93 | 42.07 | 42.45 | 41.52 | 38,200 |
Dec 15, 2023 | 43.18 | 43.18 | 42.28 | 42.42 | 41.49 | 116,200 |
Dec 14, 2023 | 42.70 | 43.80 | 42.38 | 42.97 | 42.03 | 61,400 |
Dec 13, 2023 | 40.16 | 42.51 | 40.14 | 42.48 | 41.55 | 111,500 |
Dec 12, 2023 | 40.65 | 40.85 | 40.09 | 40.19 | 39.31 | 34,700 |
Dec 11, 2023 | 40.88 | 41.00 | 40.41 | 40.58 | 39.69 | 24,600 |
Dec 8, 2023 | 40.43 | 40.95 | 40.35 | 40.73 | 39.84 | 23,100 |
Dec 7, 2023 | 39.92 | 40.51 | 39.57 | 40.51 | 39.63 | 23,600 |
Dec 6, 2023 | 40.29 | 41.05 | 39.84 | 39.86 | 38.99 | 27,400 |
Dec 5, 2023 | 40.16 | 40.21 | 39.67 | 39.94 | 39.07 | 20,400 |
Dec 4, 2023 | 39.43 | 40.29 | 39.40 | 40.18 | 39.30 | 44,600 |
Dec 1, 2023 | 38.28 | 39.82 | 38.01 | 39.78 | 38.91 | 56,000 |
Nov 30, 2023 | 38.75 | 39.05 | 38.00 | 38.25 | 37.41 | 52,900 |
Nov 29, 2023 | 37.72 | 38.45 | 37.72 | 38.36 | 37.52 | 49,500 |
Nov 28, 2023 | 37.87 | 37.98 | 37.44 | 37.83 | 37.00 | 31,800 |
Nov 27, 2023 | 38.13 | 38.23 | 37.41 | 37.76 | 36.94 | 70,600 |
Nov 24, 2023 | 37.54 | 38.19 | 37.44 | 38.19 | 37.36 | 24,100 |
Nov 22, 2023 | 37.40 | 38.06 | 37.05 | 37.54 | 36.72 | 52,600 |
Nov 21, 2023 | 37.70 | 37.70 | 37.24 | 37.32 | 36.50 | 26,600 |
Nov 20, 2023 | 37.89 | 37.89 | 37.41 | 37.89 | 37.06 | 62,400 |
Nov 17, 2023 | 37.73 | 38.48 | 37.54 | 38.03 | 37.20 | 61,900 |
Nov 16, 2023 | 36.98 | 37.38 | 36.65 | 37.30 | 36.49 | 77,900 |
Nov 15, 2023 | 37.19 | 37.61 | 36.85 | 37.02 | 36.21 | 83,500 |
Nov 14, 2023 | 35.89 | 37.28 | 35.81 | 37.28 | 36.47 | 140,200 |
Nov 13, 2023 | 35.77 | 35.88 | 35.60 | 35.69 | 34.91 | 23,400 |
Nov 10, 2023 | 35.52 | 35.84 | 35.15 | 35.74 | 34.96 | 32,300 |
Nov 9, 2023 | 35.34 | 35.56 | 34.96 | 35.16 | 34.39 | 34,800 |
Nov 8, 2023 | 35.39 | 35.54 | 34.67 | 35.45 | 34.68 | 41,800 |
Nov 7, 2023 | 35.55 | 35.68 | 34.50 | 35.40 | 34.63 | 33,500 |
Nov 6, 2023 | 35.73 | 35.81 | 35.50 | 35.70 | 34.92 | 26,300 |
Nov 3, 2023 | 35.86 | 36.39 | 35.71 | 35.71 | 34.93 | 48,100 |
Nov 2, 2023 | 34.55 | 35.13 | 34.55 | 35.09 | 34.32 | 31,400 |
Nov 1, 2023 | 34.44 | 34.57 | 33.83 | 34.45 | 33.70 | 36,900 |
Oct 31, 2023 | 34.00 | 34.59 | 33.72 | 34.41 | 33.66 | 37,500 |
Oct 30, 2023 | 33.55 | 34.61 | 33.55 | 34.02 | 33.28 | 38,200 |
Oct 27, 2023 | 33.54 | 33.54 | 32.94 | 33.26 | 32.53 | 24,000 |
Oct 26, 2023 | 32.72 | 33.68 | 32.72 | 33.68 | 32.94 | 28,300 |
Oct 25, 2023 | 32.13 | 32.98 | 32.13 | 32.75 | 32.03 | 29,200 |
Oct 24, 2023 | 32.25 | 33.32 | 32.01 | 32.55 | 31.84 | 54,400 |
Oct 23, 2023 | 31.82 | 32.99 | 31.82 | 32.17 | 31.47 | 47,800 |
Oct 20, 2023 | 32.94 | 32.94 | 31.74 | 31.83 | 31.13 | 213,000 |
Oct 19, 2023 | 33.29 | 33.45 | 32.73 | 32.87 | 32.15 | 26,700 |
Oct 18, 2023 | 33.76 | 33.91 | 32.85 | 33.11 | 32.39 | 53,300 |
Oct 17, 2023 | 33.23 | 34.54 | 32.84 | 33.86 | 33.12 | 34,900 |
Oct 16, 2023 | 33.32 | 33.75 | 33.11 | 33.25 | 32.52 | 21,200 |
Oct 13, 2023 | 34.74 | 34.74 | 33.00 | 33.08 | 32.36 | 20,500 |
Oct 12, 2023 | 33.86 | 33.86 | 33.12 | 33.54 | 32.81 | 17,900 |
Oct 11, 2023 | 33.91 | 34.23 | 33.71 | 33.96 | 33.22 | 14,300 |
Oct 10, 2023 | 34.07 | 34.36 | 33.67 | 33.81 | 33.07 | 34,000 |
Oct 9, 2023 | 33.52 | 34.04 | 33.24 | 33.82 | 33.08 | 26,000 |
Oct 6, 2023 | 33.65 | 33.94 | 33.15 | 33.63 | 32.90 | 31,700 |
Oct 5, 2023 | 33.62 | 33.92 | 33.44 | 33.88 | 33.14 | 29,500 |
Oct 4, 2023 | 33.42 | 33.60 | 33.00 | 33.47 | 32.74 | 22,600 |
Oct 3, 2023 | 33.76 | 34.01 | 33.24 | 33.40 | 32.67 | 33,000 |
Oct 2, 2023 | 33.98 | 34.07 | 33.47 | 33.91 | 33.17 | 32,300 |
Sep 29, 2023 | 34.00 | 34.24 | 33.71 | 33.81 | 33.07 | 26,800 |
Sep 28, 2023 | 33.71 | 34.06 | 33.71 | 33.91 | 33.17 | 21,300 |
Sep 27, 2023 | 33.68 | 33.88 | 33.41 | 33.73 | 32.99 | 26,600 |
Sep 26, 2023 | 33.43 | 33.76 | 33.41 | 33.58 | 32.85 | 30,800 |
Sep 25, 2023 | 33.24 | 33.72 | 33.01 | 33.58 | 32.85 | 20,400 |
Sep 22, 2023 | 33.87 | 34.07 | 33.22 | 33.25 | 32.52 | 29,500 |
Sep 21, 2023 | 33.88 | 34.15 | 33.63 | 33.87 | 33.13 | 31,100 |
Sep 20, 2023 | 34.23 | 34.48 | 33.81 | 34.07 | 33.33 | 38,300 |
Sep 19, 2023 | 34.41 | 36.00 | 33.89 | 34.03 | 33.29 | 32,800 |
Sep 18, 2023 | 35.95 | 36.59 | 34.09 | 34.28 | 33.53 | 36,600 |
Sep 15, 2023 | 37.30 | 37.30 | 35.53 | 36.00 | 35.21 | 192,200 |
Sep 14, 2023 | 36.69 | 37.18 | 36.69 | 37.14 | 36.33 | 37,500 |
Sep 13, 2023 | 36.64 | 36.64 | 36.15 | 36.41 | 35.61 | 36,600 |
Sep 12, 2023 | 36.10 | 36.80 | 36.10 | 36.54 | 35.74 | 35,200 |
Sep 11, 2023 | 36.64 | 36.64 | 36.15 | 36.19 | 35.40 | 33,900 |
Sep 8, 2023 | 35.98 | 36.36 | 35.90 | 36.28 | 35.49 | 34,300 |
Sep 7, 2023 | 36.15 | 36.33 | 35.81 | 35.94 | 35.15 | 64,800 |
Sep 6, 2023 | 36.75 | 36.78 | 36.15 | 36.19 | 35.40 | 39,100 |
Sep 5, 2023 | 37.27 | 37.33 | 36.78 | 36.86 | 36.05 | 44,400 |
Sep 1, 2023 | 36.96 | 37.62 | 36.96 | 37.49 | 36.67 | 28,800 |
Aug 31, 2023 | 36.68 | 37.66 | 36.67 | 36.72 | 35.92 | 53,100 |
Aug 30, 2023 | 36.83 | 36.92 | 36.65 | 36.68 | 35.88 | 34,500 |
Aug 29, 2023 | 36.46 | 36.78 | 36.40 | 36.65 | 35.85 | 32,800 |
Aug 28, 2023 | 36.17 | 36.84 | 36.17 | 36.52 | 35.72 | 35,300 |
Aug 25, 2023 | 36.52 | 36.61 | 35.96 | 36.04 | 35.25 | 32,700 |
Aug 24, 2023 | 36.24 | 37.67 | 36.20 | 36.40 | 35.60 | 47,200 |
Aug 23, 2023 | 35.76 | 36.50 | 35.76 | 36.24 | 35.45 | 39,000 |
Aug 22, 2023 | 36.66 | 36.80 | 35.75 | 35.84 | 35.06 | 39,600 |
Aug 21, 2023 | 37.12 | 37.40 | 36.60 | 36.62 | 35.82 | 42,100 |
Aug 18, 2023 | 36.84 | 37.50 | 36.82 | 37.16 | 36.35 | 36,200 |
Aug 17, 2023 | 36.67 | 37.84 | 36.67 | 37.05 | 36.24 | 37,300 |
Aug 16, 2023 | 36.68 | 36.94 | 36.54 | 36.59 | 35.79 | 32,100 |
Aug 15, 2023 | 37.24 | 37.41 | 36.80 | 36.83 | 36.03 | 44,300 |
Aug 14, 2023 | 37.91 | 37.91 | 37.46 | 37.61 | 36.79 | 31,200 |
Aug 11, 2023 | 37.98 | 38.08 | 37.88 | 37.95 | 37.12 | 21,900 |
Aug 10, 2023 | 38.14 | 38.30 | 37.91 | 37.99 | 37.16 | 28,700 |
Aug 9, 2023 | 38.43 | 38.43 | 37.87 | 38.01 | 37.18 | 26,900 |
Aug 8, 2023 | 38.41 | 38.66 | 37.90 | 38.59 | 37.75 | 36,900 |
Aug 7, 2023 | 38.31 | 39.13 | 38.09 | 39.02 | 38.17 | 35,900 |
Aug 4, 2023 | 38.20 | 38.34 | 38.00 | 38.18 | 37.35 | 14,100 |
Aug 3, 2023 | 37.90 | 38.50 | 37.90 | 38.09 | 37.26 | 24,300 |
Aug 2, 2023 | 37.90 | 38.37 | 37.90 | 38.06 | 37.23 | 39,800 |
Aug 1, 2023 | 38.09 | 38.48 | 37.90 | 38.41 | 37.57 | 43,600 |
Jul 31, 2023 | 38.38 | 38.65 | 38.03 | 38.21 | 37.38 | 37,800 |
Jul 28, 2023 | 38.33 | 38.80 | 38.00 | 38.47 | 37.63 | 36,000 |
Jul 27, 2023 | 38.01 | 38.22 | 37.78 | 38.11 | 37.28 | 54,200 |
Jul 26, 2023 | 37.60 | 38.27 | 37.21 | 37.78 | 36.95 | 49,400 |
Jul 25, 2023 | 37.01 | 37.59 | 36.77 | 37.21 | 36.40 | 67,800 |
Jul 24, 2023 | 35.95 | 37.20 | 35.95 | 37.20 | 36.39 | 51,700 |
Jul 21, 2023 | 36.31 | 36.37 | 35.72 | 35.98 | 35.19 | 60,600 |
Jul 20, 2023 | 36.16 | 36.24 | 35.64 | 36.21 | 35.42 | 46,200 |
Jul 19, 2023 | 35.57 | 36.34 | 35.00 | 36.29 | 35.50 | 45,800 |
Jul 18, 2023 | 34.52 | 35.63 | 34.52 | 35.57 | 34.79 | 38,200 |
Jul 17, 2023 | 34.08 | 34.96 | 34.08 | 34.52 | 33.77 | 26,800 |
Jul 14, 2023 | 34.40 | 34.64 | 33.58 | 34.06 | 33.32 | 32,600 |
Jul 13, 2023 | 33.87 | 34.29 | 33.53 | 34.17 | 33.42 | 39,800 |
Jul 12, 2023 | 33.22 | 34.19 | 33.22 | 33.67 | 32.93 | 36,000 |
Jul 11, 2023 | 32.78 | 33.00 | 32.52 | 32.81 | 32.09 | 41,000 |
Jul 10, 2023 | 32.57 | 33.35 | 32.49 | 32.60 | 31.89 | 26,000 |
Jul 7, 2023 | 32.30 | 33.30 | 32.30 | 32.70 | 31.99 | 61,500 |
Jul 6, 2023 | 32.72 | 32.92 | 31.98 | 32.30 | 31.59 | 42,700 |
Jul 5, 2023 | 32.87 | 33.28 | 32.17 | 32.84 | 32.12 | 39,800 |
Jul 3, 2023 | 32.52 | 33.13 | 32.52 | 32.97 | 32.25 | 12,000 |
Jun 30, 2023 | 33.35 | 33.35 | 32.40 | 32.47 | 31.76 | 47,200 |
Jun 29, 2023 | 32.88 | 33.79 | 32.88 | 32.99 | 32.27 | 51,400 |
Jun 28, 2023 | 32.79 | 32.90 | 32.26 | 32.64 | 31.93 | 41,400 |
Jun 27, 2023 | 32.54 | 33.05 | 32.22 | 32.73 | 32.02 | 40,700 |
Jun 26, 2023 | 32.32 | 33.01 | 32.20 | 32.38 | 31.67 | 53,100 |
Jun 23, 2023 | 32.22 | 32.71 | 31.55 | 32.09 | 31.39 | 376,800 |
Jun 22, 2023 | 33.17 | 33.17 | 32.15 | 32.48 | 31.77 | 51,800 |
Jun 21, 2023 | 33.74 | 33.90 | 33.03 | 33.17 | 32.45 | 54,000 |
Jun 20, 2023 | 34.33 | 34.47 | 33.63 | 33.69 | 32.95 | 48,500 |
Jun 16, 2023 | 35.41 | 35.41 | 34.22 | 34.30 | 33.55 | 70,900 |
Jun 15, 2023 | 0.54 Dividend | |||||
Jun 15, 2023 | 34.72 | 35.24 | 34.72 | 35.17 | 34.40 | 35,800 |
Jun 14, 2023 | 36.31 | 36.53 | 35.01 | 35.12 | 33.82 | 55,600 |
Jun 13, 2023 | 35.56 | 36.32 | 35.47 | 36.27 | 34.93 | 48,000 |
Jun 12, 2023 | 35.97 | 36.13 | 35.08 | 35.33 | 34.03 | 76,700 |
Jun 9, 2023 | 36.38 | 36.45 | 35.00 | 35.70 | 34.38 | 32,900 |
Jun 8, 2023 | 36.56 | 36.91 | 34.78 | 36.28 | 34.94 | 40,600 |
Jun 7, 2023 | 35.81 | 36.94 | 35.81 | 36.72 | 35.37 | 61,400 |
Jun 6, 2023 | 34.00 | 35.65 | 33.97 | 35.41 | 34.10 | 70,900 |
Jun 5, 2023 | 35.00 | 35.00 | 33.90 | 34.00 | 32.75 | 55,000 |
Jun 2, 2023 | 33.06 | 34.92 | 33.06 | 34.87 | 33.58 | 69,900 |
Jun 1, 2023 | 32.69 | 33.34 | 32.09 | 33.05 | 31.83 | 46,300 |
May 31, 2023 | 33.46 | 33.55 | 32.15 | 32.44 | 31.24 | 59,400 |
May 30, 2023 | 34.10 | 34.10 | 33.28 | 33.52 | 32.28 | 31,200 |
May 26, 2023 | 33.96 | 34.13 | 33.45 | 34.03 | 32.77 | 30,400 |
May 25, 2023 | 34.05 | 34.42 | 33.50 | 33.97 | 32.72 | 19,400 |
May 24, 2023 | 34.59 | 34.59 | 34.11 | 34.16 | 32.90 | 25,700 |
May 23, 2023 | 34.28 | 35.42 | 33.96 | 34.73 | 33.45 | 33,500 |
May 22, 2023 | 33.67 | 34.27 | 33.36 | 34.19 | 32.93 | 32,500 |
May 19, 2023 | 34.16 | 34.16 | 33.02 | 33.49 | 32.25 | 49,300 |
May 18, 2023 | 34.23 | 34.23 | 33.06 | 33.81 | 32.56 | 32,700 |
May 17, 2023 | 33.18 | 34.26 | 32.89 | 34.21 | 32.95 | 56,600 |
May 16, 2023 | 33.11 | 33.28 | 32.69 | 32.72 | 31.51 | 59,700 |
May 15, 2023 | 32.47 | 33.32 | 31.85 | 33.01 | 31.79 | 61,900 |
May 12, 2023 | 32.20 | 32.52 | 31.80 | 32.46 | 31.26 | 55,600 |
May 11, 2023 | 32.05 | 32.63 | 31.70 | 32.13 | 30.94 | 79,400 |
May 10, 2023 | 32.66 | 33.62 | 32.12 | 32.34 | 31.15 | 62,800 |
May 9, 2023 | 32.34 | 32.64 | 32.06 | 32.35 | 31.16 | 51,400 |
May 8, 2023 | 33.20 | 33.27 | 32.21 | 32.46 | 31.26 | 70,400 |
May 5, 2023 | 32.37 | 34.48 | 32.13 | 33.07 | 31.85 | 84,900 |
May 4, 2023 | 32.41 | 32.75 | 31.00 | 31.68 | 30.51 | 74,600 |
May 3, 2023 | 32.99 | 34.15 | 32.82 | 32.84 | 31.63 | 51,500 |
May 2, 2023 | 34.36 | 34.81 | 32.61 | 32.87 | 31.66 | 77,900 |
May 1, 2023 | 34.72 | 34.72 | 34.12 | 34.35 | 33.08 | 52,600 |
Apr 28, 2023 | 34.34 | 34.70 | 34.14 | 34.55 | 33.28 | 67,700 |
Apr 27, 2023 | 34.04 | 34.51 | 33.94 | 34.25 | 32.99 | 63,500 |
Apr 26, 2023 | 32.90 | 33.93 | 32.90 | 33.93 | 32.68 | 65,600 |
Apr 25, 2023 | 33.66 | 33.76 | 32.85 | 33.05 | 31.83 | 85,400 |
Related Tickers
FCBC First Community Bankshares, Inc.
33.74
+2.15%
MCBS MetroCity Bankshares, Inc.
24.33
-0.37%
NWFL Norwood Financial Corp.
24.21
+0.41%
VABK Virginia National Bankshares Corporation
24.60
-0.08%
PEBK Peoples Bancorp of North Carolina, Inc.
28.15
+0.18%
CTBI Community Trust Bancorp, Inc.
43.34
+0.93%
LCNB LCNB Corp.
15.26
+0.20%
STBA S&T Bancorp, Inc.
31.27
+0.39%
OVLY Oak Valley Bancorp
24.79
-0.76%
PCB PCB Bancorp
15.58
-0.45%