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 (+0.30%)
Streaming Delayed Price Updated: 1:21 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 30, 2011 6.196 6.523 6.174 6.515 1,414,376 +0.57(+9.60%)
Nov 29, 2011 5.945 6.044 5.896 5.945 346,007 +0.01(+0.10%)
Nov 28, 2011 5.974 6.018 5.868 5.939 698,998 +0.15(+2.56%)
Nov 25, 2011 5.775 5.947 5.757 5.791 253,876 -0.01(-0.20%)
Nov 23, 2011 5.969 6.014 5.793 5.803 864,270 -0.23(-3.83%)
Nov 22, 2011 6.065 6.138 6.006 6.034 361,257 -0.05(-0.78%)
Nov 21, 2011 6.176 6.231 6.055 6.081 601,165 -0.23(-3.57%)
Nov 18, 2011 6.186 6.308 6.152 6.306 813,733 +0.13(+2.11%)
Nov 17, 2011 6.170 6.302 6.142 6.176 778,937 -0.02(-0.29%)
Nov 16, 2011 6.304 6.393 6.178 6.194 1,095,532 -0.16(-2.58%)
Nov 15, 2011 6.158 6.381 6.130 6.358 812,968 +0.18(+2.88%)
Nov 14, 2011 6.326 6.326 6.115 6.180 381,076 -0.17(-2.70%)
Nov 11, 2011 6.286 6.369 6.263 6.352 400,864 +0.15(+2.39%)
Nov 10, 2011 6.164 6.219 6.109 6.204 346,138 +0.15(+2.41%)
Nov 09, 2011 6.294 6.298 6.042 6.057 611,178 -0.42(-6.46%)
Nov 08, 2011 6.385 6.512 6.211 6.476 315,627 +0.16(+2.50%)
Nov 07, 2011 6.312 6.338 6.174 6.318 340,795 +0.01(+0.16%)
Nov 04, 2011 6.320 6.448 6.204 6.308 273,280 -0.12(-1.93%)
Nov 03, 2011 6.328 6.466 6.142 6.433 450,617 +0.20(+3.13%)
Nov 02, 2011 6.103 6.257 6.077 6.237 444,665 +0.25(+4.19%)
Nov 01, 2011 6.044 6.247 5.897 5.986 778,436 -0.28(-4.53%)
Oct 31, 2011 6.405 6.668 6.271 6.271 700,902 -0.27(-4.08%)
Oct 28, 2011 6.585 6.683 6.498 6.537 684,041 -0.09(-1.43%)
Oct 27, 2011 6.417 6.636 6.296 6.632 1,283,500 +0.36(+5.76%)
Oct 26, 2011 6.136 6.344 6.089 6.271 1,199,053 +0.21(+3.42%)
Oct 25, 2011 6.166 6.204 6.048 6.063 1,141,901 -0.15(-2.35%)
Oct 24, 2011 6.071 6.219 6.032 6.209 777,605 +0.13(+2.18%)
Oct 21, 2011 6.073 6.083 5.815 6.077 3,370,812 +0.21(+3.57%)
Oct 20, 2011 5.878 5.905 5.657 5.868 532,976 +0.01(+0.17%)
Oct 19, 2011 5.840 6.000 5.627 5.858 811,808 +0.00(+0.03%)
Oct 18, 2011 5.451 5.923 5.451 5.856 557,820 +0.42(+7.78%)
Oct 17, 2011 5.665 5.722 5.410 5.434 621,075 -0.30(-5.23%)
Oct 14, 2011 5.666 5.767 5.584 5.734 369,518 +0.09(+1.54%)
Oct 13, 2011 5.745 5.745 5.546 5.647 460,042 -0.13(-2.22%)
Oct 12, 2011 5.641 5.878 5.576 5.775 560,398 +0.19(+3.47%)
Oct 11, 2011 5.538 5.621 5.467 5.582 571,429 -0.02(-0.32%)
Oct 10, 2011 5.360 5.605 5.315 5.599 641,345 +0.34(+6.42%)
Oct 07, 2011 5.589 5.589 5.238 5.262 776,820 -0.33(-5.83%)
Oct 06, 2011 5.526 5.595 5.414 5.588 702,559 +0.07(+1.29%)
Oct 05, 2011 5.481 5.538 5.349 5.516 865,526 +0.03(+0.54%)
Oct 04, 2011 4.940 5.505 4.938 5.487 1,492,259 +0.52(+10.41%)
Oct 03, 2011 5.153 5.250 4.970 4.970 843,114 -0.20(-3.78%)
Sep 30, 2011 5.232 5.301 5.151 5.165 579,867 -0.15(-2.79%)
Sep 29, 2011 5.252 5.317 5.134 5.313 600,162 +0.19(+3.66%)
Sep 28, 2011 5.414 5.418 5.122 5.125 843,945 -0.28(-5.15%)
Sep 27, 2011 5.402 5.497 5.333 5.404 765,064 +0.11(+2.01%)
Sep 26, 2011 5.240 5.317 5.133 5.297 622,817 +0.12(+2.25%)
Sep 23, 2011 5.048 5.201 5.048 5.181 570,867 +0.13(+2.66%)
Sep 22, 2011 4.849 5.116 4.849 5.047 1,058,928 +0.07(+1.43%)
Sep 21, 2011 5.268 5.293 4.946 4.975 1,129,462 -0.28(-5.30%)
Sep 20, 2011 5.380 5.441 5.254 5.254 641,365 -0.10(-1.88%)
Sep 19, 2011 5.463 5.463 5.315 5.355 693,037 -0.22(-3.93%)
Sep 16, 2011 5.738 5.763 5.552 5.574 1,720,837 -0.12(-2.05%)
Sep 15, 2011 5.702 5.702 5.507 5.690 501,827 +0.04(+0.77%)
Sep 14, 2011 5.528 5.682 5.426 5.647 666,238 +0.18(+3.29%)
Sep 13, 2011 5.378 5.520 5.327 5.467 728,440 +0.12(+2.25%)
Sep 12, 2011 5.176 5.347 5.116 5.347 629,645 +0.11(+2.09%)
Sep 09, 2011 5.360 5.431 5.188 5.237 668,137 -0.18(-3.32%)
Sep 08, 2011 5.580 5.632 5.392 5.417 458,024 -0.20(-3.59%)
Sep 07, 2011 5.489 5.630 5.448 5.619 741,738 +0.27(+5.05%)
Sep 06, 2011 5.172 5.388 5.167 5.349 823,101 -0.01(-0.11%)
Sep 02, 2011 5.491 5.599 5.335 5.354 688,035 -0.22(-3.93%)
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.