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

First Finl Bkshs Inc (NQ: FFIN )

36.63 -0.30 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2007 5.480 5.527 5.369 5.479 281,946 +0.04(+0.70%)
Oct 30, 2007 5.489 5.553 5.393 5.441 433,875 -0.08(-1.50%)
Oct 29, 2007 5.584 5.614 5.458 5.524 364,318 -0.05(-0.86%)
Oct 26, 2007 5.451 5.583 5.364 5.571 241,682 +0.19(+3.52%)
Oct 25, 2007 5.362 5.473 5.298 5.382 276,802 +0.03(+0.50%)
Oct 24, 2007 5.468 5.476 5.256 5.355 495,567 -0.16(-2.98%)
Oct 23, 2007 5.591 5.591 5.411 5.520 416,999 -0.01(-0.20%)
Oct 22, 2007 5.316 5.560 5.284 5.531 720,217 +0.23(+4.37%)
Oct 19, 2007 5.668 5.668 5.296 5.299 827,487 -0.36(-6.30%)
Oct 18, 2007 5.667 5.667 5.535 5.656 238,255 -0.00(-0.07%)
Oct 17, 2007 5.712 5.712 5.503 5.660 317,985 +0.01(+0.22%)
Oct 16, 2007 5.713 5.731 5.619 5.647 250,159 -0.07(-1.23%)
Oct 15, 2007 5.892 5.892 5.657 5.717 364,867 -0.18(-3.09%)
Oct 12, 2007 5.883 5.927 5.830 5.900 162,608 +0.01(+0.24%)
Oct 11, 2007 5.966 5.983 5.779 5.886 434,053 -0.08(-1.34%)
Oct 10, 2007 5.924 5.966 5.903 5.966 167,979 +0.04(+0.71%)
Oct 09, 2007 5.931 5.959 5.875 5.924 348,575 -0.01(-0.12%)
Oct 08, 2007 5.931 5.931 5.884 5.931 158,868 -0.04(-0.59%)
Oct 05, 2007 5.959 5.980 5.927 5.966 445,081 +0.02(+0.38%)
Oct 04, 2007 5.868 5.943 5.810 5.943 210,337 +0.11(+1.90%)
Oct 03, 2007 5.920 5.962 5.826 5.833 211,797 -0.13(-2.24%)
Oct 02, 2007 5.921 5.966 5.900 5.966 305,276 +0.06(+1.00%)
Oct 01, 2007 5.650 5.931 5.640 5.907 499,243 +0.27(+4.73%)
Sep 28, 2007 5.830 5.859 5.633 5.640 322,786 -0.18(-3.02%)
Sep 27, 2007 5.782 5.831 5.702 5.816 107,405 +0.05(+0.83%)
Sep 26, 2007 5.681 5.848 5.646 5.768 240,478 +0.14(+2.47%)
Sep 25, 2007 5.639 5.651 5.604 5.629 181,514 -0.04(-0.79%)
Sep 24, 2007 5.809 5.847 5.639 5.674 180,453 -0.15(-2.53%)
Sep 21, 2007 5.899 5.899 5.761 5.821 715,109 -0.02(-0.36%)
Sep 20, 2007 5.911 5.911 5.772 5.842 222,077 -0.07(-1.19%)
Sep 19, 2007 5.748 5.929 5.744 5.913 612,583 +0.17(+3.01%)
Sep 18, 2007 5.371 5.746 5.312 5.740 500,753 +0.39(+7.24%)
Sep 17, 2007 5.435 5.435 5.316 5.352 1,081,137 -0.09(-1.60%)
Sep 14, 2007 5.358 5.444 5.343 5.440 188,396 +0.02(+0.36%)
Sep 13, 2007 5.487 5.528 5.357 5.420 216,884 -0.05(-0.95%)
Sep 12, 2007 5.527 5.527 5.417 5.472 187,705 -0.06(-1.17%)
Sep 11, 2007 5.411 5.543 5.392 5.536 258,088 +0.16(+2.90%)
Sep 10, 2007 5.570 5.577 5.216 5.381 604,205 -0.14(-2.59%)
Sep 07, 2007 5.615 5.615 5.459 5.524 570,410 -0.19(-3.29%)
Sep 06, 2007 5.750 5.765 5.677 5.712 220,325 -0.01(-0.15%)
Sep 05, 2007 5.901 5.918 5.706 5.720 601,641 -0.23(-3.89%)
Sep 04, 2007 5.901 5.994 5.830 5.952 310,669 +0.01(+0.24%)
Aug 31, 2007 5.920 5.966 5.824 5.938 264,207 +0.10(+1.73%)
Aug 30, 2007 5.903 5.979 5.837 5.837 243,926 -0.15(-2.58%)
Aug 29, 2007 5.793 5.994 5.687 5.991 290,544 +0.23(+3.95%)
Aug 28, 2007 5.893 5.893 5.762 5.764 363,478 -0.19(-3.16%)
Aug 27, 2007 5.963 5.977 5.901 5.952 275,577 -0.04(-0.70%)
Aug 24, 2007 5.928 5.994 5.823 5.994 280,471 +0.12(+1.98%)
Aug 23, 2007 6.113 6.154 5.873 5.877 358,961 -0.26(-4.21%)
Aug 22, 2007 6.025 6.161 5.927 6.136 452,041 +0.16(+2.68%)
Aug 21, 2007 5.941 6.088 5.851 5.976 415,880 +0.02(+0.31%)
Aug 20, 2007 5.965 5.966 5.813 5.957 357,629 +0.00(+0.07%)
Aug 17, 2007 5.903 6.176 5.786 5.953 1,422,966 +0.20(+3.44%)
Aug 16, 2007 5.409 5.875 5.409 5.755 897,457 +0.35(+6.52%)
Aug 15, 2007 5.344 5.615 5.320 5.403 296,749 +0.06(+1.16%)
Aug 14, 2007 5.501 5.550 5.337 5.341 180,674 -0.19(-3.38%)
Aug 13, 2007 5.793 5.793 5.487 5.528 440,970 -0.19(-3.24%)
Aug 10, 2007 5.578 5.876 5.475 5.713 679,654 +0.05(+0.92%)
Aug 09, 2007 5.528 5.790 5.525 5.661 891,637 +0.01(+0.20%)
Aug 08, 2007 5.475 5.685 5.461 5.650 1,537,994 +0.22(+4.01%)
Aug 07, 2007 5.223 5.468 5.212 5.432 582,278 +0.17(+3.20%)
Aug 06, 2007 4.978 5.287 4.948 5.264 554,966 +0.30(+6.05%)
Aug 03, 2007 4.958 5.235 4.940 4.964 512,672 -0.26(-4.90%)
Aug 02, 2007 5.188 5.315 5.183 5.219 369,554 +0.05(+0.98%)
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.