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 UNCHANGED
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, 2006 5.182 5.227 5.112 5.226 337,694 +0.03(+0.51%)
Nov 29, 2006 5.152 5.200 5.120 5.200 176,958 +0.10(+1.92%)
Nov 28, 2006 5.089 5.133 5.034 5.102 149,631 +0.02(+0.39%)
Nov 27, 2006 5.260 5.260 5.054 5.082 606,300 -0.17(-3.15%)
Nov 24, 2006 5.231 5.265 5.215 5.247 38,926 -0.01(-0.12%)
Nov 22, 2006 5.320 5.320 5.250 5.253 44,506 -0.05(-0.97%)
Nov 21, 2006 5.311 5.315 5.280 5.305 97,675 -0.01(-0.24%)
Nov 20, 2006 5.317 5.320 5.289 5.317 147,371 +0.00(+0.00%)
Nov 17, 2006 5.324 5.324 5.294 5.317 264,072 -0.01(-0.12%)
Nov 16, 2006 5.355 5.385 5.314 5.324 186,913 -0.03(-0.54%)
Nov 15, 2006 5.291 5.445 5.258 5.352 356,295 +0.06(+1.09%)
Nov 14, 2006 5.167 5.295 5.143 5.295 296,891 +0.10(+1.93%)
Nov 13, 2006 5.093 5.197 5.091 5.195 123,006 +0.08(+1.47%)
Nov 10, 2006 5.059 5.128 5.019 5.119 98,075 +0.07(+1.36%)
Nov 09, 2006 5.211 5.211 4.988 5.051 228,658 -0.14(-2.61%)
Nov 08, 2006 5.056 5.211 5.056 5.186 189,499 +0.12(+2.27%)
Nov 07, 2006 5.104 5.195 5.068 5.071 296,596 -0.04(-0.86%)
Nov 06, 2006 5.028 5.147 5.017 5.114 159,083 +0.09(+1.69%)
Nov 03, 2006 4.990 5.029 4.974 5.029 210,983 +0.06(+1.16%)
Nov 02, 2006 4.948 4.999 4.905 4.972 198,185 +0.02(+0.40%)
Nov 01, 2006 4.998 5.072 4.947 4.952 479,589 -0.07(-1.35%)
Oct 31, 2006 5.088 5.098 4.979 5.019 197,115 -0.04(-0.82%)
Oct 30, 2006 4.980 5.087 4.979 5.061 216,906 +0.08(+1.56%)
Oct 27, 2006 5.093 5.116 4.979 4.983 70,692 -0.11(-2.09%)
Oct 26, 2006 5.023 5.116 5.022 5.089 219,261 +0.10(+2.06%)
Oct 25, 2006 5.005 5.017 4.958 4.987 122,639 -0.01(-0.18%)
Oct 24, 2006 5.027 5.029 4.974 4.995 95,177 -0.03(-0.52%)
Oct 23, 2006 5.101 5.118 5.005 5.022 293,777 -0.14(-2.67%)
Oct 20, 2006 5.198 5.198 5.126 5.160 171,529 -0.03(-0.63%)
Oct 19, 2006 5.123 5.221 5.109 5.192 269,109 +0.07(+1.39%)
Oct 18, 2006 5.133 5.166 5.054 5.121 228,083 +0.04(+0.84%)
Oct 17, 2006 5.082 5.134 4.968 5.078 286,425 -0.06(-1.12%)
Oct 16, 2006 5.131 5.142 5.052 5.136 212,922 +0.03(+0.64%)
Oct 13, 2006 5.148 5.148 5.076 5.103 285,004 -0.03(-0.63%)
Oct 12, 2006 4.969 5.137 4.967 5.136 261,597 +0.20(+4.11%)
Oct 11, 2006 4.982 5.010 4.927 4.933 198,896 -0.09(-1.72%)
Oct 10, 2006 5.010 5.032 4.972 5.019 150,469 +0.01(+0.18%)
Oct 09, 2006 4.975 5.012 4.965 5.010 96,190 +0.02(+0.43%)
Oct 06, 2006 4.973 5.013 4.955 4.989 55,891 -0.02(-0.40%)
Oct 05, 2006 4.948 5.012 4.933 5.009 219,365 +0.05(+0.98%)
Oct 04, 2006 4.771 4.973 4.771 4.960 161,278 +0.18(+3.72%)
Oct 03, 2006 4.760 4.821 4.760 4.782 109,299 +0.02(+0.47%)
Oct 02, 2006 4.775 4.803 4.739 4.760 248,464 -0.02(-0.39%)
Sep 29, 2006 4.934 4.935 4.777 4.779 174,970 -0.14(-2.78%)
Sep 28, 2006 4.973 5.008 4.865 4.915 249,694 -0.02(-0.48%)
Sep 27, 2006 4.851 4.952 4.850 4.939 212,236 +0.04(+0.74%)
Sep 26, 2006 4.891 4.908 4.860 4.903 226,007 +0.02(+0.38%)
Sep 25, 2006 4.780 4.888 4.775 4.884 99,631 +0.10(+2.01%)
Sep 22, 2006 4.804 4.820 4.757 4.787 229,400 -0.05(-1.01%)
Sep 21, 2006 4.861 4.889 4.825 4.836 263,728 -0.03(-0.62%)
Sep 20, 2006 4.823 4.911 4.816 4.866 302,056 +0.06(+1.17%)
Sep 19, 2006 4.870 4.870 4.714 4.810 289,945 -0.04(-0.90%)
Sep 18, 2006 4.816 4.885 4.796 4.854 54,246 -0.01(-0.13%)
Sep 15, 2006 4.894 4.909 4.850 4.860 833,881 -0.03(-0.51%)
Sep 14, 2006 4.816 4.885 4.816 4.885 149,511 +0.03(+0.54%)
Sep 13, 2006 4.896 4.896 4.795 4.859 204,947 -0.03(-0.54%)
Sep 12, 2006 4.687 4.898 4.687 4.885 242,908 +0.21(+4.45%)
Sep 11, 2006 4.630 4.711 4.628 4.677 65,550 +0.04(+0.79%)
Sep 08, 2006 4.666 4.694 4.633 4.641 99,512 -0.01(-0.14%)
Sep 07, 2006 4.706 4.779 4.643 4.647 237,104 -0.10(-2.06%)
Sep 06, 2006 4.800 4.826 4.737 4.745 382,424 -0.10(-2.12%)
Sep 05, 2006 4.884 4.885 4.810 4.848 133,624 -0.04(-0.77%)
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.