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

First Finl Bkshs Inc (NQ: FFIN )

29.70 +0.09 (+0.29%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 24, 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 28, 2003 4.057 4.063 3.922 3.969 129,478 -0.06(-1.52%)
Nov 26, 2003 3.951 4.108 3.951 4.030 80,695 -0.01(-0.23%)
Nov 25, 2003 4.071 4.109 3.971 4.040 159,155 -0.02(-0.53%)
Nov 24, 2003 3.841 4.072 3.841 4.061 248,728 +0.23(+5.96%)
Nov 21, 2003 3.732 3.850 3.732 3.833 78,449 +0.10(+2.74%)
Nov 20, 2003 3.810 3.856 3.730 3.731 97,321 -0.08(-2.07%)
Nov 19, 2003 3.732 3.852 3.732 3.810 164,477 +0.08(+2.06%)
Nov 18, 2003 3.790 3.848 3.713 3.732 122,038 -0.05(-1.37%)
Nov 17, 2003 3.892 3.901 3.759 3.784 189,364 -0.12(-3.10%)
Nov 14, 2003 4.118 4.118 3.905 3.905 117,386 -0.13(-3.30%)
Nov 13, 2003 4.006 4.079 3.946 4.039 111,894 -0.08(-1.89%)
Nov 12, 2003 4.012 4.117 3.935 4.117 186,436 +0.11(+2.79%)
Nov 11, 2003 3.944 4.033 3.906 4.005 158,963 +0.12(+3.02%)
Nov 10, 2003 3.985 4.028 3.849 3.887 115,257 -0.14(-3.52%)
Nov 07, 2003 4.087 4.087 3.985 4.029 139,952 -0.05(-1.18%)
Nov 06, 2003 4.085 4.085 3.983 4.077 98,407 +0.03(+0.84%)
Nov 05, 2003 4.022 4.066 3.928 4.043 157,643 -0.02(-0.39%)
Nov 04, 2003 4.016 4.059 3.996 4.059 84,112 +0.04(+1.08%)
Nov 03, 2003 3.946 4.039 3.922 4.016 184,020 +0.09(+2.27%)
Oct 31, 2003 3.982 3.987 3.916 3.927 78,768 -0.02(-0.62%)
Oct 30, 2003 4.004 3.994 3.949 3.951 157,494 -0.05(-1.31%)
Oct 29, 2003 3.927 4.004 3.776 4.004 368,594 +0.08(+1.96%)
Oct 28, 2003 3.746 3.927 3.746 3.927 307,964 +0.17(+4.50%)
Oct 27, 2003 3.711 3.806 3.711 3.758 116,024 +0.05(+1.21%)
Oct 24, 2003 3.767 3.770 3.711 3.713 122,410 -0.07(-1.79%)
Oct 23, 2003 3.758 3.823 3.758 3.780 71,317 +0.02(+0.57%)
Oct 22, 2003 3.909 3.909 3.758 3.759 237,370 -0.14(-3.64%)
Oct 21, 2003 3.878 3.981 3.872 3.901 76,650 -0.01(-0.31%)
Oct 20, 2003 3.947 3.993 3.825 3.913 159,208 -0.03(-0.72%)
Oct 17, 2003 3.941 3.987 3.908 3.941 158,889 +0.05(+1.23%)
Oct 16, 2003 3.836 3.893 3.869 3.893 39,693 +0.06(+1.49%)
Oct 15, 2003 3.872 3.892 3.812 3.836 69,188 -0.01(-0.34%)
Oct 14, 2003 3.856 3.895 3.802 3.849 134,683 -0.01(-0.19%)
Oct 13, 2003 3.831 3.887 3.819 3.856 127,733 +0.05(+1.36%)
Oct 10, 2003 3.841 3.863 3.712 3.805 106,337 -0.02(-0.59%)
Oct 09, 2003 3.757 3.852 3.717 3.827 161,550 +0.09(+2.49%)
Oct 08, 2003 3.823 3.823 3.734 3.734 69,284 -0.09(-2.45%)
Oct 07, 2003 3.824 3.834 3.758 3.828 92,819 -0.01(-0.22%)
Oct 06, 2003 3.800 3.846 3.758 3.837 121,357 +0.05(+1.21%)
Oct 03, 2003 3.758 3.794 3.746 3.791 130,074 +0.03(+0.90%)
Oct 02, 2003 3.782 3.783 3.716 3.757 58,544 -0.03(-0.89%)
Oct 01, 2003 3.524 3.791 3.487 3.791 200,987 +0.32(+9.17%)
Sep 30, 2003 3.640 3.640 3.453 3.472 168,437 -0.10(-2.71%)
Sep 29, 2003 3.594 3.668 3.542 3.569 92,744 -0.00(-0.03%)
Sep 26, 2003 3.604 3.763 3.570 3.570 146,946 -0.07(-1.94%)
Sep 25, 2003 3.755 3.779 3.610 3.640 111,042 -0.07(-1.90%)
Sep 24, 2003 3.765 3.799 3.711 3.711 106,444 -0.09(-2.32%)
Sep 23, 2003 3.750 3.804 3.718 3.799 79,833 +0.04(+1.15%)
Sep 22, 2003 3.737 3.808 3.711 3.756 135,556 -0.07(-1.74%)
Sep 19, 2003 3.815 3.839 3.716 3.823 172,354 +0.04(+1.09%)
Sep 18, 2003 3.727 3.833 3.700 3.781 147,691 +0.05(+1.41%)
Sep 17, 2003 3.785 3.851 3.695 3.729 83,026 -0.12(-3.17%)
Sep 16, 2003 3.752 3.854 3.752 3.851 95,661 +0.10(+2.60%)
Sep 15, 2003 3.757 3.851 3.711 3.753 100,057 -0.01(-0.18%)
Sep 12, 2003 3.691 3.780 3.618 3.760 145,828 +0.07(+1.96%)
Sep 11, 2003 3.592 3.687 3.543 3.687 47,899 +0.07(+1.95%)
Sep 10, 2003 3.608 3.675 3.608 3.617 107,508 -0.07(-1.89%)
Sep 09, 2003 3.656 3.690 3.613 3.686 179,890 +0.02(+0.51%)
Sep 08, 2003 3.627 3.710 3.626 3.668 98,993 +0.03(+0.88%)
Sep 05, 2003 3.674 3.674 3.622 3.636 125,997 -0.03(-0.92%)
Sep 04, 2003 3.680 3.691 3.665 3.670 24,482 -0.01(-0.23%)
Sep 03, 2003 3.635 3.711 3.635 3.678 127,733 +0.01(+0.15%)
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.