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

First Finl Bkshs Inc (NQ: FFIN )

29.53 +0.53 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 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.