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

First Finl Bkshs Inc (NQ: FFIN )

29.61 -0.68 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2005 4.610 4.658 4.531 4.658 385,434 +0.08(+1.70%)
Nov 29, 2005 4.544 4.615 4.473 4.581 319,603 +0.09(+1.98%)
Nov 28, 2005 4.487 4.541 4.484 4.492 527,920 +0.01(+0.11%)
Nov 25, 2005 4.549 4.549 4.456 4.487 103,056 -0.06(-1.32%)
Nov 23, 2005 4.527 4.553 4.509 4.547 102,872 +0.01(+0.14%)
Nov 22, 2005 4.478 4.553 4.415 4.541 310,734 +0.03(+0.69%)
Nov 21, 2005 4.429 4.509 4.382 4.509 160,049 +0.05(+1.10%)
Nov 18, 2005 4.464 4.492 4.414 4.461 87,521 +0.06(+1.40%)
Nov 17, 2005 4.352 4.399 4.291 4.399 78,372 +0.09(+2.15%)
Nov 16, 2005 4.340 4.383 4.256 4.306 154,117 -0.05(-1.21%)
Nov 15, 2005 4.458 4.483 4.347 4.359 124,922 -0.10(-2.30%)
Nov 14, 2005 4.497 4.519 4.438 4.462 397,153 -0.07(-1.63%)
Nov 11, 2005 4.434 4.542 4.434 4.536 517,366 +0.06(+1.43%)
Nov 10, 2005 4.496 4.508 4.388 4.472 375,630 +0.01(+0.20%)
Nov 09, 2005 4.529 4.529 4.452 4.463 160,887 -0.03(-0.56%)
Nov 08, 2005 4.479 4.539 4.447 4.488 99,072 -0.04(-0.91%)
Nov 07, 2005 4.541 4.541 4.464 4.529 136,051 +0.02(+0.42%)
Nov 04, 2005 4.514 4.514 4.449 4.511 62,054 +0.05(+1.01%)
Nov 03, 2005 4.506 4.541 4.434 4.466 338,404 -0.04(-0.78%)
Nov 02, 2005 4.501 4.516 4.481 4.501 226,670 +0.02(+0.48%)
Nov 01, 2005 4.463 4.497 4.433 4.479 66,940 -0.03(-0.67%)
Oct 31, 2005 4.359 4.509 4.359 4.509 351,792 +0.15(+3.45%)
Oct 28, 2005 4.271 4.359 4.248 4.359 153,215 +0.14(+3.29%)
Oct 27, 2005 4.304 4.313 4.220 4.220 151,714 -0.13(-2.91%)
Oct 26, 2005 4.243 4.372 4.243 4.347 58,581 +0.06(+1.49%)
Oct 25, 2005 4.304 4.370 4.221 4.283 281,667 -0.06(-1.47%)
Oct 24, 2005 4.322 4.353 4.269 4.347 140,498 +0.03(+0.64%)
Oct 21, 2005 4.197 4.322 4.197 4.319 77,270 +0.12(+2.89%)
Oct 20, 2005 4.334 4.334 4.197 4.197 99,304 -0.14(-3.15%)
Oct 19, 2005 4.196 4.334 4.177 4.334 85,054 +0.12(+2.82%)
Oct 18, 2005 4.270 4.270 4.203 4.215 63,746 -0.04(-1.00%)
Oct 17, 2005 4.229 4.258 4.209 4.258 123,653 +0.04(+0.89%)
Oct 14, 2005 4.259 4.259 4.186 4.220 344,958 +0.01(+0.18%)
Oct 13, 2005 4.171 4.235 4.171 4.213 151,124 +0.03(+0.69%)
Oct 12, 2005 4.177 4.218 4.172 4.184 153,511 -0.01(-0.30%)
Oct 11, 2005 4.258 4.259 4.196 4.196 176,239 -0.02(-0.56%)
Oct 10, 2005 4.281 4.290 4.215 4.220 89,908 -0.03(-0.59%)
Oct 07, 2005 4.240 4.280 4.196 4.245 351,976 +0.01(+0.12%)
Oct 06, 2005 4.289 4.291 4.216 4.240 138,007 +0.03(+0.71%)
Oct 05, 2005 4.340 4.372 4.210 4.210 134,223 -0.11(-2.44%)
Oct 04, 2005 4.397 4.428 4.306 4.315 119,350 -0.06(-1.32%)
Oct 03, 2005 4.367 4.407 4.367 4.373 55,915 +0.01(+0.23%)
Sep 30, 2005 4.338 4.363 4.278 4.363 177,860 +0.05(+1.25%)
Sep 29, 2005 4.229 4.309 4.135 4.309 135,868 +0.13(+3.06%)
Sep 28, 2005 4.270 4.318 4.134 4.181 215,932 -0.05(-1.18%)
Sep 27, 2005 4.291 4.293 4.209 4.231 44,179 -0.09(-2.09%)
Sep 26, 2005 4.266 4.322 4.228 4.322 73,925 +0.10(+2.43%)
Sep 23, 2005 4.219 4.255 4.146 4.219 91,448 +0.06(+1.45%)
Sep 22, 2005 4.159 4.201 4.090 4.159 95,009 +0.06(+1.37%)
Sep 21, 2005 4.167 4.187 4.102 4.102 180,598 -0.09(-2.06%)
Sep 20, 2005 4.294 4.315 4.165 4.189 165,709 -0.05(-1.21%)
Sep 19, 2005 4.223 4.285 4.200 4.240 172,423 -0.01(-0.15%)
Sep 16, 2005 4.234 4.254 4.177 4.246 774,141 +0.05(+1.25%)
Sep 15, 2005 4.245 4.245 4.164 4.194 144,402 -0.02(-0.36%)
Sep 14, 2005 4.348 4.375 4.203 4.209 156,472 -0.10(-2.27%)
Sep 13, 2005 4.447 4.478 4.300 4.306 318,366 -0.20(-4.39%)
Sep 12, 2005 4.499 4.507 4.423 4.504 101,891 -0.00(-0.06%)
Sep 09, 2005 4.458 4.507 4.399 4.507 102,226 +0.09(+1.93%)
Sep 08, 2005 4.509 4.509 4.342 4.422 182,187 -0.08(-1.81%)
Sep 07, 2005 4.388 4.503 4.372 4.503 110,441 +0.08(+1.90%)
Sep 06, 2005 4.343 4.423 4.322 4.419 125,769 +0.12(+2.77%)
Sep 02, 2005 4.385 4.389 4.300 4.300 63,666 -0.09(-1.97%)
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.