Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.627 4.694 4.597 4.664 1,777,786 -0.02(-0.48%)
Jan 30, 2008 4.759 4.869 4.642 4.686 1,257,752 -0.11(-2.37%)
Jan 29, 2008 4.878 4.878 4.756 4.800 824,117 -0.06(-1.29%)
Jan 28, 2008 4.660 4.865 4.631 4.863 1,015,572 +0.20(+4.32%)
Jan 25, 2008 4.755 4.757 4.645 4.661 828,024 +0.02(+0.46%)
Jan 24, 2008 4.661 4.729 4.552 4.640 582,376 -0.06(-1.20%)
Jan 23, 2008 4.522 4.755 4.452 4.696 1,441,329 +0.06(+1.27%)
Jan 22, 2008 4.462 4.796 4.450 4.637 641,116 +0.09(+1.98%)
Jan 21, 2008 4.582 4.752 4.442 4.547 726,325 +0.00(+0.00%)
Jan 18, 2008 4.582 4.752 4.442 4.547 726,325 -0.04(-0.79%)
Jan 17, 2008 4.732 4.784 4.572 4.583 432,883 -0.12(-2.61%)
Jan 16, 2008 4.595 4.844 4.556 4.706 540,471 +0.10(+2.12%)
Jan 15, 2008 4.617 4.672 4.512 4.609 342,944 -0.09(-1.87%)
Jan 14, 2008 4.662 4.724 4.581 4.696 231,921 +0.12(+2.51%)
Jan 11, 2008 4.731 4.751 4.581 4.581 610,564 -0.18(-3.74%)
Jan 10, 2008 4.609 4.830 4.590 4.759 657,678 +0.09(+1.88%)
Jan 09, 2008 4.493 4.674 4.460 4.671 551,800 +0.18(+3.96%)
Jan 08, 2008 4.689 4.754 4.487 4.493 603,517 -0.18(-3.88%)
Jan 07, 2008 4.568 4.755 4.492 4.675 895,952 +0.17(+3.69%)
Jan 04, 2008 4.600 4.660 4.508 4.508 782,420 -0.10(-2.09%)
Jan 03, 2008 4.645 4.711 4.602 4.605 453,392 -0.02(-0.46%)
Jan 02, 2008 4.719 4.719 4.587 4.626 580,874 -0.09(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.