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

First Finl Bkshs Inc (NQ: FFIN )

28.45 -0.30 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2011 6.720 6.716 6.600 6.608 575,974 -0.11(-1.68%)
Dec 29, 2011 6.616 6.732 6.616 6.720 561,044 +0.14(+2.13%)
Dec 28, 2011 6.699 6.722 6.556 6.580 495,992 -0.13(-1.97%)
Dec 27, 2011 6.590 6.758 6.550 6.712 343,449 +0.07(+1.01%)
Dec 23, 2011 6.699 6.726 6.637 6.645 459,965 +0.02(+0.36%)
Dec 21, 2011 6.505 6.657 6.341 6.621 364,648 +0.08(+1.27%)
Dec 20, 2011 6.452 6.546 6.434 6.538 1,078,124 +0.20(+3.09%)
Dec 19, 2011 6.473 6.521 6.321 6.343 358,273 -0.09(-1.38%)
Dec 16, 2011 6.469 6.523 6.384 6.432 1,572,234 +0.02(+0.37%)
Dec 15, 2011 6.222 6.440 6.222 6.408 1,107,417 +0.29(+4.78%)
Dec 14, 2011 6.181 6.305 6.104 6.115 758,918 -0.15(-2.34%)
Dec 13, 2011 6.420 6.463 6.205 6.262 368,938 -0.08(-1.28%)
Dec 12, 2011 6.319 6.358 6.249 6.343 472,095 -0.07(-1.13%)
Dec 09, 2011 6.215 6.466 6.215 6.415 546,860 +0.24(+3.81%)
Dec 08, 2011 6.362 6.362 6.158 6.180 492,458 -0.26(-4.11%)
Dec 07, 2011 6.353 6.459 6.204 6.445 500,925 +0.04(+0.58%)
Dec 06, 2011 6.449 6.464 6.382 6.408 513,861 -0.05(-0.79%)
Dec 05, 2011 6.447 6.474 6.366 6.459 701,894 +0.12(+1.82%)
Dec 02, 2011 6.355 6.453 6.319 6.343 313,045 +0.08(+1.35%)
Dec 01, 2011 6.445 6.445 6.227 6.258 750,959 -0.22(-3.33%)
Nov 30, 2011 6.156 6.482 6.135 6.474 1,423,382 +0.57(+9.60%)
Nov 29, 2011 5.907 6.005 5.858 5.907 348,210 +0.01(+0.10%)
Nov 28, 2011 5.937 5.980 5.831 5.901 703,449 +0.15(+2.56%)
Nov 25, 2011 5.739 5.909 5.721 5.754 255,493 -0.01(-0.20%)
Nov 23, 2011 5.931 5.976 5.756 5.766 869,773 -0.23(-3.83%)
Nov 22, 2011 6.027 6.100 5.968 5.996 363,557 -0.05(-0.78%)
Nov 21, 2011 6.137 6.192 6.017 6.043 604,993 -0.22(-3.57%)
Nov 18, 2011 6.147 6.268 6.113 6.266 818,914 +0.13(+2.11%)
Nov 17, 2011 6.131 6.262 6.103 6.137 783,897 -0.02(-0.29%)
Nov 16, 2011 6.264 6.353 6.139 6.154 1,102,508 -0.16(-2.58%)
Nov 15, 2011 6.119 6.341 6.092 6.317 818,144 +0.18(+2.88%)
Nov 14, 2011 6.286 6.286 6.076 6.141 383,502 -0.17(-2.70%)
Nov 11, 2011 6.247 6.329 6.223 6.311 403,417 +0.15(+2.39%)
Nov 10, 2011 6.125 6.180 6.070 6.164 348,342 +0.15(+2.41%)
Nov 09, 2011 6.255 6.258 6.003 6.019 615,070 -0.42(-6.46%)
Nov 08, 2011 6.345 6.470 6.172 6.435 317,637 +0.16(+2.50%)
Nov 07, 2011 6.272 6.298 6.135 6.278 342,965 +0.01(+0.16%)
Nov 04, 2011 6.280 6.408 6.164 6.268 275,020 -0.12(-1.93%)
Nov 03, 2011 6.288 6.425 6.103 6.392 453,486 +0.19(+3.13%)
Nov 02, 2011 6.064 6.217 6.039 6.198 447,497 +0.25(+4.19%)
Nov 01, 2011 6.005 6.207 5.860 5.948 783,392 -0.28(-4.53%)
Oct 31, 2011 6.364 6.626 6.231 6.231 705,365 -0.26(-4.08%)
Oct 28, 2011 6.543 6.641 6.457 6.496 688,397 -0.09(-1.43%)
Oct 27, 2011 6.376 6.594 6.256 6.590 1,291,672 +0.36(+5.76%)
Oct 26, 2011 6.098 6.304 6.050 6.231 1,206,688 +0.21(+3.42%)
Oct 25, 2011 6.127 6.164 6.009 6.025 1,149,172 -0.15(-2.35%)
Oct 24, 2011 6.033 6.180 5.994 6.170 782,556 +0.13(+2.18%)
Oct 21, 2011 6.035 6.045 5.778 6.039 3,392,274 +0.21(+3.57%)
Oct 20, 2011 5.841 5.868 5.621 5.831 536,370 +0.01(+0.17%)
Oct 19, 2011 5.803 5.962 5.592 5.821 816,977 +0.00(+0.03%)
Oct 18, 2011 5.417 5.886 5.417 5.819 561,371 +0.42(+7.78%)
Oct 17, 2011 5.629 5.686 5.376 5.399 625,029 -0.30(-5.23%)
Oct 14, 2011 5.631 5.731 5.548 5.697 371,870 +0.09(+1.54%)
Oct 13, 2011 5.709 5.709 5.511 5.611 462,971 -0.13(-2.22%)
Oct 12, 2011 5.605 5.841 5.540 5.739 563,966 +0.19(+3.47%)
Oct 11, 2011 5.503 5.585 5.432 5.546 575,067 -0.02(-0.32%)
Oct 10, 2011 5.327 5.570 5.281 5.564 645,428 +0.34(+6.42%)
Oct 07, 2011 5.554 5.554 5.205 5.228 781,766 -0.32(-5.83%)
Oct 06, 2011 5.491 5.560 5.380 5.552 707,032 +0.07(+1.29%)
Oct 05, 2011 5.446 5.503 5.315 5.482 871,037 +0.03(+0.54%)
Oct 04, 2011 4.909 5.470 4.907 5.452 1,501,760 +0.51(+10.41%)
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.