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

First Finl Bkshs Inc (NQ: FFIN )

28.29 +0.15 (+0.53%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 18, 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 4.855 4.896 4.757 4.854 318,225 +0.03(+0.70%)
Oct 30, 2007 4.863 4.920 4.778 4.821 489,703 -0.07(-1.50%)
Oct 29, 2007 4.947 4.974 4.836 4.894 411,196 -0.04(-0.86%)
Oct 26, 2007 4.829 4.946 4.752 4.936 272,780 +0.17(+3.52%)
Oct 25, 2007 4.751 4.849 4.694 4.768 312,419 +0.02(+0.50%)
Oct 24, 2007 4.844 4.852 4.656 4.745 559,334 -0.15(-2.98%)
Oct 23, 2007 4.954 4.954 4.795 4.890 470,656 -0.01(-0.20%)
Oct 22, 2007 4.710 4.926 4.681 4.900 812,890 +0.21(+4.37%)
Oct 19, 2007 5.022 5.022 4.693 4.695 933,963 -0.32(-6.30%)
Oct 18, 2007 5.021 5.021 4.904 5.011 268,913 -0.00(-0.07%)
Oct 17, 2007 5.061 5.061 4.875 5.015 358,901 +0.01(+0.22%)
Oct 16, 2007 5.062 5.078 4.979 5.003 282,348 -0.06(-1.23%)
Oct 15, 2007 5.220 5.220 5.012 5.066 411,816 -0.16(-3.09%)
Oct 12, 2007 5.212 5.251 5.165 5.227 183,531 +0.01(+0.24%)
Oct 11, 2007 5.286 5.301 5.120 5.215 489,904 -0.07(-1.34%)
Oct 10, 2007 5.248 5.286 5.230 5.286 189,593 +0.04(+0.71%)
Oct 09, 2007 5.255 5.280 5.205 5.248 393,427 -0.01(-0.12%)
Oct 08, 2007 5.255 5.255 5.214 5.255 179,310 -0.03(-0.59%)
Oct 05, 2007 5.280 5.298 5.251 5.286 502,351 +0.02(+0.38%)
Oct 04, 2007 5.199 5.266 5.148 5.266 237,402 +0.10(+1.90%)
Oct 03, 2007 5.245 5.282 5.161 5.168 239,050 -0.12(-2.24%)
Oct 02, 2007 5.246 5.286 5.227 5.286 344,557 +0.05(+1.00%)
Oct 01, 2007 5.006 5.255 4.997 5.234 563,483 +0.24(+4.73%)
Sep 28, 2007 5.165 5.191 4.991 4.997 364,321 -0.16(-3.02%)
Sep 27, 2007 5.123 5.166 5.052 5.153 121,225 +0.04(+0.83%)
Sep 26, 2007 5.033 5.181 5.002 5.110 271,421 +0.12(+2.47%)
Sep 25, 2007 4.996 5.007 4.965 4.987 204,870 -0.04(-0.79%)
Sep 24, 2007 5.146 5.180 4.996 5.027 203,672 -0.13(-2.53%)
Sep 21, 2007 5.226 5.226 5.104 5.158 807,125 -0.02(-0.36%)
Sep 20, 2007 5.237 5.237 5.114 5.176 250,653 -0.06(-1.19%)
Sep 19, 2007 5.093 5.253 5.089 5.239 691,406 +0.15(+3.01%)
Sep 18, 2007 4.758 5.091 4.706 5.086 565,187 +0.34(+7.24%)
Sep 17, 2007 4.816 4.816 4.710 4.742 1,220,251 -0.08(-1.60%)
Sep 14, 2007 4.747 4.823 4.734 4.819 212,637 +0.02(+0.36%)
Sep 13, 2007 4.862 4.898 4.746 4.802 244,791 -0.05(-0.95%)
Sep 12, 2007 4.896 4.896 4.799 4.848 211,857 -0.06(-1.17%)
Sep 11, 2007 4.795 4.911 4.777 4.905 291,297 +0.14(+2.90%)
Sep 10, 2007 4.935 4.941 4.622 4.767 681,951 -0.13(-2.59%)
Sep 07, 2007 4.975 4.975 4.837 4.894 643,807 -0.17(-3.29%)
Sep 06, 2007 5.094 5.108 5.030 5.061 248,675 -0.01(-0.15%)
Sep 05, 2007 5.229 5.243 5.056 5.068 679,056 -0.21(-3.89%)
Sep 04, 2007 5.229 5.311 5.165 5.273 350,644 +0.01(+0.24%)
Aug 31, 2007 5.245 5.286 5.160 5.261 298,204 +0.09(+1.73%)
Aug 30, 2007 5.230 5.297 5.171 5.171 275,313 -0.14(-2.58%)
Aug 29, 2007 5.133 5.311 5.038 5.308 327,929 +0.20(+3.95%)
Aug 28, 2007 5.221 5.221 5.105 5.107 410,248 -0.17(-3.16%)
Aug 27, 2007 5.283 5.296 5.229 5.273 311,036 -0.04(-0.70%)
Aug 24, 2007 5.252 5.311 5.159 5.311 316,560 +0.10(+1.98%)
Aug 23, 2007 5.416 5.452 5.204 5.207 405,150 -0.23(-4.21%)
Aug 22, 2007 5.338 5.459 5.251 5.436 510,207 +0.14(+2.68%)
Aug 21, 2007 5.263 5.394 5.184 5.294 469,393 +0.02(+0.31%)
Aug 20, 2007 5.285 5.286 5.150 5.278 403,646 +0.00(+0.07%)
Aug 17, 2007 5.230 5.472 5.127 5.275 1,606,064 +0.18(+3.44%)
Aug 16, 2007 4.792 5.205 4.792 5.099 1,012,936 +0.31(+6.52%)
Aug 15, 2007 4.735 4.975 4.714 4.787 334,933 +0.05(+1.16%)
Aug 14, 2007 4.874 4.918 4.729 4.732 203,922 -0.17(-3.38%)
Aug 13, 2007 5.133 5.133 4.862 4.898 497,712 -0.16(-3.24%)
Aug 10, 2007 4.943 5.206 4.850 5.062 767,107 +0.05(+0.92%)
Aug 09, 2007 4.898 5.130 4.895 5.016 1,006,367 +0.01(+0.20%)
Aug 08, 2007 4.850 5.037 4.838 5.006 1,735,894 +0.19(+4.01%)
Aug 07, 2007 4.628 4.844 4.618 4.813 657,202 +0.15(+3.20%)
Aug 06, 2007 4.410 4.684 4.384 4.664 626,375 +0.27(+6.05%)
Aug 03, 2007 4.393 4.638 4.377 4.398 578,639 -0.23(-4.90%)
Aug 02, 2007 4.597 4.709 4.592 4.624 417,106 +0.04(+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.