Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.10 -0.04 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.415 6.449 6.346 6.421 893,625 +0.03(+0.46%)
Feb 25, 2011 6.254 6.396 6.222 6.392 432,740 +0.14(+2.27%)
Feb 24, 2011 6.244 6.284 6.204 6.250 504,585 +0.03(+0.47%)
Feb 23, 2011 6.389 6.389 6.221 6.221 335,332 -0.08(-1.26%)
Feb 22, 2011 6.365 6.424 6.278 6.300 551,851 -0.13(-1.99%)
Feb 18, 2011 6.387 6.444 6.332 6.428 448,055 +0.09(+1.41%)
Feb 17, 2011 6.357 6.392 6.282 6.338 327,835 -0.02(-0.30%)
Feb 16, 2011 6.343 6.393 6.300 6.357 320,619 +0.05(+0.73%)
Feb 15, 2011 6.361 6.405 6.306 6.311 430,661 -0.08(-1.20%)
Feb 14, 2011 6.447 6.457 6.371 6.388 241,684 -0.05(-0.85%)
Feb 11, 2011 6.342 6.452 6.333 6.443 480,139 +0.05(+0.80%)
Feb 10, 2011 6.332 6.396 6.332 6.392 396,787 +0.01(+0.10%)
Feb 09, 2011 6.374 6.433 6.337 6.386 156,439 -0.03(-0.48%)
Feb 08, 2011 6.377 6.417 6.333 6.416 202,040 +0.02(+0.38%)
Feb 07, 2011 6.347 6.480 6.341 6.392 289,161 +0.04(+0.66%)
Feb 04, 2011 6.386 6.393 6.342 6.350 245,116 -0.05(-0.78%)
Feb 03, 2011 6.383 6.438 6.332 6.400 340,992 +0.01(+0.14%)
Feb 02, 2011 6.392 6.412 6.360 6.391 296,791 -0.03(-0.40%)
Feb 01, 2011 6.334 6.511 6.334 6.416 854,411 +0.11(+1.70%)
Jan 31, 2011 6.291 6.319 6.195 6.309 1,609,320 +0.06(+0.90%)
Jan 28, 2011 6.437 6.437 6.140 6.252 1,229,387 -0.20(-3.05%)
Jan 27, 2011 6.471 6.472 6.369 6.449 384,263 -0.02(-0.28%)
Jan 26, 2011 6.529 6.558 6.460 6.467 374,819 -0.02(-0.26%)
Jan 25, 2011 6.476 6.498 6.396 6.484 419,740 -0.03(-0.43%)
Jan 24, 2011 6.472 6.579 6.447 6.512 379,791 +0.00(+0.04%)
Jan 21, 2011 6.607 6.607 6.460 6.510 417,285 -0.05(-0.74%)
Jan 20, 2011 6.600 6.662 6.538 6.558 331,173 -0.05(-0.75%)
Jan 19, 2011 6.778 6.778 6.604 6.608 389,657 -0.16(-2.42%)
Jan 18, 2011 6.700 6.785 6.662 6.772 368,057 +0.03(+0.40%)
Jan 14, 2011 6.582 6.772 6.575 6.745 473,846 +0.15(+2.23%)
Jan 13, 2011 6.512 6.650 6.512 6.598 278,857 +0.02(+0.35%)
Jan 12, 2011 6.597 6.604 6.561 6.575 205,738 +0.05(+0.74%)
Jan 11, 2011 6.496 6.535 6.449 6.526 177,211 +0.04(+0.69%)
Jan 10, 2011 6.420 6.516 6.332 6.481 384,513 +0.00(+0.02%)
Jan 07, 2011 6.659 6.682 6.446 6.480 554,055 -0.15(-2.20%)
Jan 06, 2011 6.643 6.650 6.579 6.626 246,679 -0.03(-0.44%)
Jan 05, 2011 6.618 6.677 6.565 6.655 402,853 +0.02(+0.33%)
Jan 04, 2011 6.799 6.810 6.549 6.634 401,266 -0.13(-1.91%)
Jan 03, 2011 6.631 6.820 6.631 6.763 917,321 +0.21(+3.16%)
Dec 31, 2010 6.617 6.678 6.547 6.556 296,337 -0.10(-1.52%)
Dec 30, 2010 6.717 6.717 6.627 6.657 409,788 -0.03(-0.48%)
Dec 29, 2010 6.772 6.772 6.684 6.689 121,150 -0.05(-0.70%)
Dec 28, 2010 6.701 6.774 6.701 6.736 313,380 +0.02(+0.30%)
Dec 27, 2010 6.618 6.732 6.598 6.716 325,083 +0.09(+1.35%)
Dec 23, 2010 6.643 6.669 6.614 6.626 253,395 -0.02(-0.23%)
Dec 22, 2010 6.632 6.703 6.586 6.641 530,806 +0.02(+0.31%)
Dec 21, 2010 6.591 6.632 6.591 6.621 283,970 +0.06(+0.90%)
Dec 20, 2010 6.588 6.641 6.553 6.562 366,439 -0.00(-0.04%)
Dec 17, 2010 6.524 6.575 6.469 6.565 1,395,881 +0.04(+0.63%)
Dec 16, 2010 6.488 6.558 6.432 6.524 316,726 +0.08(+1.23%)
Dec 15, 2010 6.460 6.556 6.420 6.444 346,808 -0.01(-0.20%)
Dec 14, 2010 6.421 6.504 6.352 6.457 383,606 +0.06(+0.88%)
Dec 13, 2010 6.407 6.414 6.302 6.401 250,127 +0.03(+0.44%)
Dec 10, 2010 6.271 6.378 6.232 6.373 444,060 +0.04(+0.60%)
Dec 09, 2010 6.359 6.359 6.284 6.335 432,608 -0.00(-0.04%)
Dec 08, 2010 6.352 6.360 6.327 6.337 487,949 +0.01(+0.20%)
Dec 07, 2010 6.341 6.351 6.286 6.324 700,901 +0.04(+0.59%)
Dec 06, 2010 6.321 6.337 6.256 6.288 758,792 -0.06(-1.02%)
Dec 03, 2010 6.317 6.374 6.262 6.352 455,135 +0.00(+0.00%)
Dec 02, 2010 6.328 6.374 6.263 6.352 419,054 +0.03(+0.40%)
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.