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 (%)
Jul 30, 2010 6.217 6.320 6.183 6.221 264,933 -0.09(-1.41%)
Jul 29, 2010 6.419 6.419 6.219 6.310 337,811 -0.03(-0.46%)
Jul 28, 2010 6.423 6.451 6.316 6.339 314,897 -0.08(-1.28%)
Jul 27, 2010 6.358 6.433 6.358 6.422 442,924 +0.08(+1.24%)
Jul 26, 2010 6.205 6.346 6.187 6.343 736,468 +0.19(+3.05%)
Jul 23, 2010 5.891 6.164 5.889 6.155 427,180 +0.12(+2.04%)
Jul 22, 2010 5.889 6.055 5.840 6.032 581,422 +0.23(+3.98%)
Jul 21, 2010 6.042 6.042 5.797 5.801 341,128 -0.19(-3.22%)
Jul 20, 2010 5.903 6.002 5.842 5.994 222,328 +0.04(+0.70%)
Jul 19, 2010 5.946 5.969 5.903 5.952 249,662 +0.01(+0.21%)
Jul 16, 2010 6.134 6.134 5.933 5.939 722,442 -0.26(-4.26%)
Jul 15, 2010 6.287 6.305 6.125 6.203 211,628 -0.08(-1.29%)
Jul 14, 2010 6.342 6.344 6.234 6.285 209,091 -0.11(-1.65%)
Jul 13, 2010 6.234 6.406 6.206 6.390 407,017 +0.23(+3.79%)
Jul 12, 2010 6.252 6.253 6.131 6.156 198,130 -0.10(-1.64%)
Jul 09, 2010 6.150 6.261 6.150 6.259 224,282 +0.08(+1.31%)
Jul 08, 2010 6.181 6.214 6.092 6.178 315,464 +0.03(+0.56%)
Jul 07, 2010 5.985 6.159 5.965 6.144 525,950 +0.20(+3.29%)
Jul 06, 2010 6.045 6.112 5.903 5.948 591,130 -0.05(-0.78%)
Jul 02, 2010 6.084 6.084 5.993 5.995 237,875 -0.03(-0.42%)
Jul 01, 2010 6.137 6.168 5.970 6.021 352,388 -0.08(-1.35%)
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%)
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.