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 (%)
Nov 30, 2007 5.074 5.074 4.856 4.885 1,303,084 -0.11(-2.21%)
Nov 29, 2007 5.126 5.126 4.970 4.995 432,320 -0.14(-2.68%)
Nov 28, 2007 4.915 5.149 4.911 5.133 799,265 +0.27(+5.54%)
Nov 27, 2007 4.719 4.908 4.697 4.864 625,396 +0.16(+3.49%)
Nov 26, 2007 4.985 4.985 4.697 4.700 448,773 -0.29(-5.75%)
Nov 23, 2007 4.937 5.041 4.924 4.987 182,298 +0.10(+2.05%)
Nov 21, 2007 4.823 5.010 4.761 4.886 390,176 +0.03(+0.54%)
Nov 20, 2007 4.701 4.860 4.663 4.860 498,326 +0.14(+2.95%)
Nov 19, 2007 4.806 4.821 4.635 4.721 506,900 -0.15(-3.01%)
Nov 16, 2007 4.901 4.983 4.767 4.868 406,741 -0.03(-0.59%)
Nov 15, 2007 4.940 5.007 4.841 4.896 450,115 -0.08(-1.56%)
Nov 14, 2007 5.102 5.102 4.914 4.974 1,438,625 -0.11(-2.17%)
Nov 13, 2007 4.983 5.086 4.943 5.084 1,245,380 +0.16(+3.18%)
Nov 12, 2007 4.833 5.030 4.811 4.928 577,105 +0.10(+2.08%)
Nov 09, 2007 4.655 4.873 4.598 4.828 352,990 +0.10(+2.20%)
Nov 08, 2007 4.539 4.735 4.517 4.724 513,949 +0.23(+5.19%)
Nov 07, 2007 4.656 4.660 4.451 4.491 759,308 -0.24(-5.08%)
Nov 06, 2007 4.633 4.735 4.516 4.731 469,841 +0.12(+2.66%)
Nov 05, 2007 4.635 4.670 4.534 4.608 338,580 -0.09(-1.97%)
Nov 02, 2007 4.739 4.769 4.631 4.701 468,804 +0.03(+0.72%)
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.