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 (%)
Oct 31, 2011 6.410 6.674 6.276 6.276 700,352 -0.27(-4.08%)
Oct 28, 2011 6.590 6.689 6.503 6.542 683,505 -0.09(-1.43%)
Oct 27, 2011 6.422 6.641 6.301 6.637 1,282,493 +0.36(+5.76%)
Oct 26, 2011 6.141 6.349 6.094 6.276 1,198,112 +0.21(+3.42%)
Oct 25, 2011 6.171 6.208 6.052 6.068 1,141,005 -0.15(-2.35%)
Oct 24, 2011 6.076 6.224 6.036 6.214 776,995 +0.13(+2.18%)
Oct 21, 2011 6.078 6.088 5.819 6.082 3,368,166 +0.21(+3.57%)
Oct 20, 2011 5.882 5.910 5.661 5.872 532,558 +0.01(+0.17%)
Oct 19, 2011 5.845 6.005 5.632 5.863 811,171 +0.00(+0.03%)
Oct 18, 2011 5.456 5.928 5.456 5.861 557,382 +0.42(+7.78%)
Oct 17, 2011 5.669 5.726 5.414 5.438 620,587 -0.30(-5.23%)
Oct 14, 2011 5.671 5.772 5.588 5.738 369,228 +0.09(+1.54%)
Oct 13, 2011 5.750 5.750 5.550 5.651 459,681 -0.13(-2.22%)
Oct 12, 2011 5.645 5.882 5.580 5.780 559,958 +0.19(+3.47%)
Oct 11, 2011 5.542 5.625 5.471 5.586 570,981 -0.02(-0.32%)
Oct 10, 2011 5.365 5.610 5.319 5.604 640,841 +0.34(+6.42%)
Oct 07, 2011 5.594 5.594 5.242 5.266 776,210 -0.33(-5.83%)
Oct 06, 2011 5.531 5.600 5.418 5.592 702,007 +0.07(+1.29%)
Oct 05, 2011 5.485 5.542 5.353 5.521 864,847 +0.03(+0.54%)
Oct 04, 2011 4.944 5.509 4.942 5.491 1,491,088 +0.52(+10.41%)
Oct 03, 2011 5.157 5.254 4.973 4.973 842,452 -0.20(-3.78%)
Sep 30, 2011 5.236 5.305 5.155 5.169 579,412 -0.15(-2.79%)
Sep 29, 2011 5.256 5.321 5.138 5.317 599,691 +0.19(+3.66%)
Sep 28, 2011 5.418 5.422 5.126 5.130 843,282 -0.28(-5.15%)
Sep 27, 2011 5.406 5.501 5.337 5.408 764,464 +0.11(+2.01%)
Sep 26, 2011 5.244 5.321 5.137 5.301 622,328 +0.12(+2.25%)
Sep 23, 2011 5.052 5.205 5.052 5.185 570,419 +0.13(+2.66%)
Sep 22, 2011 4.853 5.120 4.853 5.050 1,058,097 +0.07(+1.43%)
Sep 21, 2011 5.272 5.297 4.950 4.979 1,128,575 -0.28(-5.30%)
Sep 20, 2011 5.384 5.446 5.258 5.258 640,861 -0.10(-1.88%)
Sep 19, 2011 5.467 5.467 5.319 5.359 692,493 -0.22(-3.93%)
Sep 16, 2011 5.742 5.768 5.556 5.578 1,719,486 -0.12(-2.05%)
Sep 15, 2011 5.706 5.706 5.511 5.695 501,434 +0.04(+0.77%)
Sep 14, 2011 5.533 5.687 5.430 5.651 665,716 +0.18(+3.29%)
Sep 13, 2011 5.382 5.525 5.331 5.471 727,868 +0.12(+2.25%)
Sep 12, 2011 5.180 5.351 5.120 5.351 629,151 +0.11(+2.09%)
Sep 09, 2011 5.365 5.435 5.192 5.241 667,613 -0.18(-3.32%)
Sep 08, 2011 5.584 5.637 5.396 5.421 457,664 -0.20(-3.59%)
Sep 07, 2011 5.494 5.635 5.453 5.623 741,156 +0.27(+5.05%)
Sep 06, 2011 5.177 5.392 5.171 5.353 822,455 -0.01(-0.11%)
Sep 02, 2011 5.496 5.603 5.339 5.359 687,495 -0.22(-3.93%)
Sep 01, 2011 5.821 5.835 5.541 5.578 645,490 -0.22(-3.82%)
Aug 31, 2011 5.809 5.850 5.721 5.799 730,827 +0.02(+0.34%)
Aug 30, 2011 5.772 5.831 5.678 5.780 322,265 -0.05(-0.94%)
Aug 29, 2011 5.629 5.854 5.629 5.835 584,190 +0.27(+4.93%)
Aug 26, 2011 5.453 5.613 5.372 5.560 463,893 +0.06(+1.14%)
Aug 25, 2011 5.711 5.823 5.451 5.498 698,273 -0.12(-2.13%)
Aug 24, 2011 5.572 5.688 5.492 5.617 674,281 +0.02(+0.31%)
Aug 23, 2011 5.386 5.623 5.333 5.600 889,203 +0.24(+4.53%)
Aug 22, 2011 5.549 5.549 5.318 5.357 445,885 -0.04(-0.76%)
Aug 19, 2011 5.451 5.625 5.386 5.398 732,139 -0.12(-2.10%)
Aug 18, 2011 5.674 5.803 5.484 5.513 1,044,806 -0.30(-5.19%)
Aug 17, 2011 5.817 5.921 5.745 5.815 313,100 +0.02(+0.41%)
Aug 16, 2011 5.907 5.915 5.703 5.792 786,209 -0.20(-3.33%)
Aug 15, 2011 5.772 6.028 5.772 5.991 749,366 +0.30(+5.30%)
Aug 12, 2011 5.862 5.934 5.641 5.690 604,082 -0.12(-1.99%)
Aug 11, 2011 5.602 5.878 5.527 5.805 1,702,575 +0.25(+4.55%)
Aug 10, 2011 5.956 6.099 5.525 5.553 1,058,908 -0.57(-9.31%)
Aug 09, 2011 5.774 6.193 5.415 6.122 2,330,313 +0.67(+12.24%)
Aug 08, 2011 5.862 6.085 5.455 5.455 1,291,011 -0.51(-8.51%)
Aug 05, 2011 6.027 6.199 5.907 5.962 768,380 +0.01(+0.13%)
Aug 04, 2011 6.181 6.207 5.954 5.954 896,101 -0.29(-4.61%)
Aug 03, 2011 6.121 6.248 6.052 6.242 442,459 +0.11(+1.85%)
Aug 02, 2011 6.236 6.291 6.126 6.128 494,109 -0.13(-2.13%)
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.