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

First Finl Bkshs Inc (NQ: FFIN )

28.63 +0.47 (+1.67%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 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 (%)
Jun 30, 2010 6.216 6.238 6.103 6.103 430,450 -0.09(-1.52%)
Jun 29, 2010 6.215 6.365 6.162 6.197 495,512 -0.09(-1.45%)
Jun 25, 2010 6.193 6.307 6.176 6.288 1,398,072 +0.11(+1.79%)
Jun 24, 2010 6.220 6.292 6.169 6.178 245,833 -0.07(-1.08%)
Jun 23, 2010 6.288 6.299 6.225 6.245 305,386 -0.05(-0.79%)
Jun 22, 2010 6.328 6.413 6.295 6.295 330,743 -0.01(-0.08%)
Jun 21, 2010 6.434 6.497 6.283 6.300 358,620 -0.05(-0.86%)
Jun 18, 2010 6.452 6.452 6.286 6.354 739,493 -0.05(-0.79%)
Jun 17, 2010 6.429 6.439 6.356 6.405 175,918 +0.02(+0.24%)
Jun 16, 2010 6.353 6.434 6.315 6.390 223,148 -0.02(-0.36%)
Jun 15, 2010 6.352 6.424 6.292 6.413 398,609 +0.12(+1.85%)
Jun 14, 2010 6.404 6.465 6.285 6.296 288,288 -0.04(-0.62%)
Jun 11, 2010 6.273 6.335 6.216 6.335 216,340 +0.00(+0.00%)
Jun 10, 2010 6.240 6.335 6.231 6.335 577,306 +0.19(+3.06%)
Jun 09, 2010 6.287 6.287 6.116 6.148 304,150 -0.07(-1.20%)
Jun 08, 2010 6.126 6.245 6.091 6.222 577,235 +0.11(+1.77%)
Jun 07, 2010 6.135 6.236 6.087 6.114 739,310 -0.01(-0.08%)
Jun 04, 2010 6.265 6.325 6.114 6.119 869,660 -0.27(-4.20%)
Jun 03, 2010 6.368 6.431 6.332 6.387 318,621 +0.06(+1.02%)
Jun 02, 2010 6.214 6.339 6.178 6.323 699,208 +0.12(+1.91%)
Jun 01, 2010 6.251 6.320 6.204 6.204 806,211 -0.12(-1.91%)
May 28, 2010 6.569 6.528 6.315 6.325 631,395 -0.24(-3.70%)
May 27, 2010 6.448 6.574 6.425 6.569 485,384 +0.26(+4.07%)
May 26, 2010 6.420 6.440 6.304 6.311 417,032 -0.07(-1.15%)
May 25, 2010 6.304 6.410 6.226 6.385 550,198 +0.00(+0.06%)
May 24, 2010 6.446 6.446 6.315 6.381 595,449 -0.09(-1.40%)
May 21, 2010 6.353 6.540 6.353 6.472 637,345 +0.08(+1.32%)
May 20, 2010 6.450 6.582 6.366 6.387 619,305 -0.26(-3.92%)
May 19, 2010 6.681 6.749 6.632 6.648 652,672 -0.06(-0.83%)
May 18, 2010 6.876 6.876 6.681 6.703 284,500 -0.13(-1.97%)
May 17, 2010 6.793 6.838 6.690 6.838 645,817 +0.07(+1.04%)
May 14, 2010 6.772 6.797 6.693 6.768 655,067 -0.05(-0.79%)
May 13, 2010 6.880 6.908 6.778 6.822 472,850 -0.06(-0.93%)
May 12, 2010 6.797 6.903 6.706 6.886 512,357 +0.09(+1.34%)
May 11, 2010 6.775 6.835 6.590 6.795 480,593 +0.12(+1.83%)
May 10, 2010 6.561 6.711 6.509 6.673 657,923 +0.19(+2.92%)
May 07, 2010 6.508 6.613 6.419 6.484 670,014 -0.06(-0.92%)
May 06, 2010 6.624 6.710 6.436 6.545 668,855 -0.12(-1.83%)
May 05, 2010 6.659 6.715 6.605 6.667 408,202 +0.06(+0.90%)
May 04, 2010 6.720 6.720 6.567 6.608 778,095 -0.19(-2.76%)
May 03, 2010 6.788 6.797 6.712 6.795 338,922 +0.05(+0.80%)
Apr 30, 2010 6.903 6.925 6.741 6.741 555,633 -0.18(-2.62%)
Apr 29, 2010 6.876 6.923 6.761 6.923 428,844 +0.09(+1.37%)
Apr 28, 2010 6.769 6.906 6.746 6.830 434,072 +0.12(+1.75%)
Apr 27, 2010 6.807 6.925 6.700 6.712 620,391 -0.10(-1.46%)
Apr 26, 2010 6.884 6.915 6.790 6.812 281,342 -0.10(-1.42%)
Apr 23, 2010 6.882 6.911 6.798 6.910 266,793 +0.02(+0.29%)
Apr 22, 2010 6.819 6.913 6.735 6.890 423,735 -0.00(-0.02%)
Apr 21, 2010 6.823 6.899 6.745 6.891 235,988 +0.08(+1.22%)
Apr 20, 2010 6.719 6.808 6.709 6.808 406,830 +0.10(+1.43%)
Apr 19, 2010 6.593 6.712 6.567 6.712 425,933 +0.08(+1.22%)
Apr 16, 2010 6.678 6.698 6.565 6.632 713,535 -0.05(-0.74%)
Apr 15, 2010 6.673 6.740 6.668 6.681 249,237 -0.03(-0.47%)
Apr 14, 2010 6.716 6.716 6.635 6.712 441,902 +0.05(+0.78%)
Apr 13, 2010 6.635 6.681 6.634 6.660 583,565 -0.04(-0.53%)
Apr 12, 2010 6.657 6.706 6.633 6.696 332,281 +0.04(+0.57%)
Apr 09, 2010 6.707 6.707 6.643 6.658 291,021 -0.06(-0.84%)
Apr 08, 2010 6.652 6.739 6.648 6.715 355,169 +0.03(+0.47%)
Apr 07, 2010 6.645 6.702 6.625 6.683 274,805 +0.01(+0.15%)
Apr 06, 2010 6.576 6.703 6.561 6.673 273,258 +0.06(+0.97%)
Apr 05, 2010 6.562 6.692 6.498 6.609 222,795 +0.06(+0.96%)
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.