Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,313.40
+2.40(+0.10%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,058.75
+1,168.46(+2.55%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

First Financial Corporation (THFF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

37.51

+1.09

(+2.99%)

At close: 04:00PM EDT

37.51

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	36.77	37.57	36.77	37.51	37.51	36,966
01 May 2024	36.20	37.25	35.97	36.42	36.42	74,900
30 Apr 2024	36.52	36.57	35.79	36.41	36.41	43,600
29 Apr 2024	36.86	37.14	36.64	36.64	36.64	34,300
26 Apr 2024	36.85	37.18	36.74	36.86	36.86	17,000
25 Apr 2024	36.91	37.03	36.12	36.94	36.94	38,600
24 Apr 2024	36.72	37.35	36.60	37.24	37.24	32,300
23 Apr 2024	36.79	37.53	36.79	37.21	37.21	28,000
22 Apr 2024	36.48	37.05	36.43	36.88	36.88	54,700
19 Apr 2024	35.01	36.61	35.01	36.61	36.61	41,400
18 Apr 2024	35.01	35.47	35.00	35.23	35.23	46,300
17 Apr 2024	35.43	35.56	35.00	35.00	35.00	33,400
16 Apr 2024	35.49	35.49	35.11	35.20	35.20	31,200
15 Apr 2024	36.06	36.22	35.36	35.67	35.67	42,300
12 Apr 2024	35.30	35.81	35.30	35.77	35.77	30,800
11 Apr 2024	35.58	35.94	35.27	35.66	35.66	40,400
10 Apr 2024	36.23	36.23	34.58	35.29	35.29	52,000
09 Apr 2024	37.23	37.65	36.91	36.92	36.92	25,200
08 Apr 2024	36.81	37.17	36.72	37.08	37.08	42,200
05 Apr 2024	36.69	36.80	36.41	36.66	36.66	22,200
04 Apr 2024	37.00	37.32	36.65	36.65	36.65	38,300
03 Apr 2024	36.87	36.96	36.55	36.58	36.58	32,200
02 Apr 2024	37.16	37.41	36.85	37.07	37.07	48,800
01 Apr 2024	38.57	38.57	37.29	37.29	37.29	77,300
28 Mar 2024	37.73	38.35	37.59	38.33	38.33	69,200
28 Mar 2024	0.45 Dividend
27 Mar 2024	36.96	38.09	36.96	38.09	37.64	42,100
26 Mar 2024	37.32	37.32	36.75	36.89	36.45	33,800
25 Mar 2024	37.19	37.44	36.88	37.04	36.60	30,100
22 Mar 2024	37.98	37.98	36.94	37.03	36.59	45,800
21 Mar 2024	38.19	38.23	37.62	37.90	37.45	49,800
20 Mar 2024	35.99	38.16	35.99	37.95	37.50	71,200
19 Mar 2024	36.24	36.66	35.90	36.34	35.91	52,200
18 Mar 2024	36.85	36.85	35.97	36.13	35.70	73,700
15 Mar 2024	36.54	37.45	36.54	36.92	36.48	127,200
14 Mar 2024	37.60	37.77	36.59	36.75	36.32	43,700
13 Mar 2024	37.87	38.40	37.59	37.86	37.41	94,400
12 Mar 2024	38.43	38.43	37.86	38.00	37.55	48,900
11 Mar 2024	37.73	38.01	37.33	38.01	37.56	34,400
08 Mar 2024	37.88	38.36	37.58	37.70	37.25	30,900
07 Mar 2024	37.70	38.25	37.30	37.40	36.96	35,700
06 Mar 2024	37.82	38.15	36.91	37.57	37.13	41,600
05 Mar 2024	36.78	37.93	36.78	37.65	37.21	45,900
04 Mar 2024	37.01	37.74	36.58	36.94	36.50	37,100
01 Mar 2024	37.07	37.20	36.29	36.89	36.45	48,500
29 Feb 2024	37.25	37.78	36.93	37.23	36.79	41,200
28 Feb 2024	37.00	37.27	36.51	36.65	36.22	48,200
27 Feb 2024	37.35	37.68	36.91	37.19	36.75	31,900
26 Feb 2024	37.21	37.62	36.84	37.04	36.60	44,000
23 Feb 2024	37.34	37.57	37.10	37.33	36.89	31,900
22 Feb 2024	37.87	38.18	37.08	37.36	36.92	44,200
21 Feb 2024	37.86	38.08	37.63	37.82	37.37	40,300
20 Feb 2024	37.90	38.55	37.53	37.87	37.42	38,300
16 Feb 2024	38.51	38.89	38.03	38.29	37.84	37,400
15 Feb 2024	37.88	39.01	37.81	38.83	38.37	46,900
14 Feb 2024	36.87	37.67	36.57	37.63	37.19	69,600
13 Feb 2024	37.67	38.25	36.12	36.41	35.98	67,800
12 Feb 2024	37.82	38.95	37.82	38.53	38.07	56,800
09 Feb 2024	37.66	38.07	37.06	37.91	37.46	52,200
08 Feb 2024	36.71	37.67	36.48	37.67	37.22	60,300
07 Feb 2024	37.47	37.47	36.35	36.91	36.47	46,900
06 Feb 2024	37.69	37.89	37.02	37.13	36.69	49,900
05 Feb 2024	37.82	38.19	37.65	37.78	37.33	63,600
02 Feb 2024	38.38	38.87	37.96	38.26	37.81	70,000
01 Feb 2024	39.50	39.67	37.64	38.83	38.37	146,900
31 Jan 2024	42.93	43.00	39.42	39.42	38.95	80,700
30 Jan 2024	42.35	42.53	41.63	42.38	41.88	62,900
29 Jan 2024	41.86	42.62	41.80	42.44	41.94	40,800
26 Jan 2024	41.91	42.17	41.71	41.98	41.48	23,800
25 Jan 2024	41.22	41.71	40.43	41.71	41.22	74,700
24 Jan 2024	41.04	41.59	40.95	41.20	40.71	37,200
23 Jan 2024	41.55	41.55	40.72	40.80	40.32	30,400
22 Jan 2024	40.66	41.30	40.66	41.22	40.73	42,100
19 Jan 2024	40.11	40.28	39.54	40.25	39.77	36,100
18 Jan 2024	39.80	39.87	39.44	39.82	39.35	42,200
17 Jan 2024	39.53	40.34	39.47	39.80	39.33	32,500
16 Jan 2024	40.43	40.75	39.74	39.75	39.28	74,000
12 Jan 2024	41.29	41.39	40.43	40.73	40.25	34,100
11 Jan 2024	41.06	42.24	40.32	40.87	40.39	33,900
10 Jan 2024	41.18	41.43	40.82	41.13	40.64	33,800
09 Jan 2024	41.49	41.52	41.07	41.18	40.69	34,200
08 Jan 2024	41.70	42.02	41.20	41.75	41.26	42,900
05 Jan 2024	42.32	42.62	41.78	41.94	41.44	50,000
04 Jan 2024	42.07	42.79	41.95	41.95	41.45	28,500
03 Jan 2024	42.72	43.02	41.95	41.98	41.48	36,100
02 Jan 2024	42.66	43.55	42.60	42.82	42.31	49,300
29 Dec 2023	44.00	44.00	43.02	43.03	42.52	40,500
29 Dec 2023	0.45 Dividend
28 Dec 2023	44.52	44.73	44.14	44.34	43.37	22,600
27 Dec 2023	44.77	44.91	44.41	44.66	43.68	28,800
26 Dec 2023	43.91	44.87	43.76	44.56	43.59	26,500
22 Dec 2023	43.88	44.71	43.73	44.11	43.15	26,000
21 Dec 2023	43.52	43.69	42.75	43.69	42.74	26,900
20 Dec 2023	43.14	44.63	42.94	43.27	42.32	47,600
19 Dec 2023	42.52	43.50	42.51	43.26	42.32	69,700
18 Dec 2023	42.54	42.93	42.07	42.45	41.52	38,200
15 Dec 2023	43.18	43.18	42.28	42.42	41.49	116,200
14 Dec 2023	42.70	43.80	42.38	42.97	42.03	61,400
13 Dec 2023	40.16	42.51	40.14	42.48	41.55	111,500
12 Dec 2023	40.65	40.85	40.09	40.19	39.31	34,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,313.40+2.40(+0.10%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,058.75+1,168.46(+2.55%)

Best UK mortgage deals of the week

First Financial Corporation (THFF)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,313.40
+2.40(+0.10%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,058.75
+1,168.46(+2.55%)