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

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 27, 2009 5.418 5.587 5.354 5.385 999,968 -0.11(-2.03%)
Feb 26, 2009 5.477 5.660 5.458 5.496 1,319,296 +0.06(+1.18%)
Feb 25, 2009 5.369 5.536 5.163 5.432 1,608,782 +0.03(+0.60%)
Feb 24, 2009 5.147 5.440 5.087 5.400 1,205,045 +0.32(+6.26%)
Feb 23, 2009 5.257 5.301 5.077 5.082 1,397,402 -0.11(-2.14%)
Feb 20, 2009 5.231 5.259 5.034 5.193 1,323,754 -0.11(-2.03%)
Feb 19, 2009 5.546 5.546 5.246 5.301 1,113,292 -0.16(-2.84%)
Feb 18, 2009 5.571 5.639 5.436 5.456 639,973 -0.03(-0.59%)
Feb 17, 2009 5.641 5.656 5.485 5.488 783,075 -0.28(-4.82%)
Feb 13, 2009 5.949 5.955 5.747 5.766 753,441 -0.16(-2.68%)
Feb 12, 2009 5.657 5.944 5.631 5.925 978,156 -0.02(-0.38%)
Feb 11, 2009 5.916 6.065 5.846 5.948 770,651 +0.08(+1.41%)
Feb 10, 2009 6.103 6.211 5.854 5.865 1,072,737 -0.28(-4.60%)
Feb 09, 2009 6.127 6.257 6.072 6.148 453,313 +0.01(+0.20%)
Feb 06, 2009 5.803 6.168 5.803 6.135 898,596 +0.31(+5.31%)
Feb 05, 2009 5.654 5.990 5.596 5.826 792,566 +0.15(+2.56%)
Feb 04, 2009 5.635 5.848 5.624 5.681 650,991 +0.07(+1.16%)
Feb 03, 2009 5.800 5.800 5.542 5.616 1,013,406 -0.11(-1.99%)
Feb 02, 2009 5.457 5.758 5.440 5.730 865,759 +0.17(+3.13%)
Jan 30, 2009 5.740 5.868 5.498 5.556 842,421 -0.18(-3.08%)
Jan 29, 2009 5.928 5.941 5.729 5.732 801,219 -0.25(-4.24%)
Jan 28, 2009 5.694 6.040 5.670 5.987 1,514,138 +0.45(+8.07%)
Jan 27, 2009 5.463 5.755 5.418 5.540 811,086 +0.08(+1.47%)
Jan 26, 2009 5.634 5.634 5.387 5.460 1,229,940 -0.15(-2.63%)
Jan 23, 2009 5.515 5.721 5.402 5.607 1,662,824 -0.12(-2.16%)
Jan 22, 2009 5.801 5.915 5.582 5.731 591,508 -0.19(-3.19%)
Jan 21, 2009 5.742 5.933 5.536 5.920 1,058,324 +0.24(+4.14%)
Jan 20, 2009 6.029 6.078 5.605 5.685 1,609,701 -0.42(-6.85%)
Jan 16, 2009 6.087 6.103 5.865 6.103 971,165 +0.01(+0.23%)
Jan 15, 2009 6.077 6.204 5.957 6.089 1,257,328 +0.03(+0.43%)
Jan 14, 2009 6.075 6.172 6.010 6.063 834,895 -0.19(-3.06%)
Jan 13, 2009 6.067 6.254 6.058 6.254 890,630 +0.19(+3.07%)
Jan 12, 2009 6.093 6.169 6.031 6.068 896,599 -0.03(-0.49%)
Jan 09, 2009 6.338 6.428 6.098 6.098 950,512 -0.22(-3.51%)
Jan 08, 2009 6.348 6.435 6.262 6.319 660,307 -0.04(-0.61%)
Jan 07, 2009 6.561 6.574 6.258 6.358 914,352 -0.24(-3.62%)
Jan 06, 2009 6.642 6.682 6.534 6.597 995,222 +0.01(+0.08%)
Jan 05, 2009 6.876 6.876 6.539 6.592 979,235 -0.24(-3.52%)
Jan 02, 2009 6.972 6.972 6.771 6.833 529,893 -0.08(-1.12%)
Dec 31, 2008 6.858 7.008 6.771 6.910 1,411,863 +0.03(+0.40%)
Dec 30, 2008 6.759 6.884 6.697 6.883 602,870 +0.16(+2.38%)
Dec 29, 2008 6.725 6.744 6.615 6.723 612,393 +0.01(+0.11%)
Dec 26, 2008 6.733 6.759 6.634 6.715 305,050 +0.03(+0.45%)
Dec 24, 2008 6.723 6.744 6.616 6.685 443,781 -0.06(-0.85%)
Dec 23, 2008 6.803 6.821 6.671 6.743 1,182,698 +0.04(+0.52%)
Dec 22, 2008 6.665 6.754 6.531 6.707 1,525,962 +0.05(+0.71%)
Dec 19, 2008 6.866 6.871 6.645 6.660 2,486,630 -0.01(-0.09%)
Dec 18, 2008 6.679 6.820 6.571 6.666 1,444,421 +0.02(+0.28%)
Dec 17, 2008 6.821 6.869 6.571 6.647 1,725,910 -0.21(-3.12%)
Dec 16, 2008 6.631 6.879 6.544 6.861 917,619 +0.38(+5.81%)
Dec 15, 2008 6.639 6.639 6.341 6.485 1,470,674 -0.15(-2.19%)
Dec 12, 2008 6.277 6.634 6.202 6.630 984,987 +0.22(+3.36%)
Dec 11, 2008 6.362 6.508 6.362 6.415 1,581,338 -0.09(-1.44%)
Dec 10, 2008 6.382 6.508 6.348 6.508 1,072,545 +0.28(+4.44%)
Dec 09, 2008 6.520 6.597 6.202 6.232 1,441,384 -0.37(-5.56%)
Dec 08, 2008 6.730 6.751 6.351 6.599 862,595 +0.06(+0.96%)
Dec 05, 2008 6.149 6.571 6.149 6.536 1,365,907 +0.26(+4.17%)
Dec 04, 2008 6.263 6.496 6.136 6.274 1,137,045 -0.07(-1.16%)
Dec 03, 2008 6.083 6.441 5.904 6.348 966,691 +0.29(+4.73%)
Dec 02, 2008 5.820 6.179 5.791 6.062 2,246,223 +0.30(+5.21%)
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.