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

First Finl Bkshs Inc (NQ: FFIN )

28.14 +0.32 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 29, 2011 6.162 6.276 6.144 6.273 839,777 +0.09(+1.42%)
Jul 28, 2011 6.208 6.236 6.175 6.185 600,092 -0.03(-0.50%)
Jul 27, 2011 6.261 6.271 6.214 6.216 648,860 -0.06(-1.02%)
Jul 26, 2011 6.368 6.368 6.265 6.280 499,048 -0.11(-1.65%)
Jul 25, 2011 6.395 6.448 6.317 6.385 317,503 -0.08(-1.20%)
Jul 22, 2011 6.471 6.792 6.448 6.463 378,885 -0.11(-1.72%)
Jul 21, 2011 6.473 6.580 6.452 6.576 451,442 +0.15(+2.39%)
Jul 20, 2011 6.455 6.506 6.413 6.422 290,435 -0.04(-0.54%)
Jul 19, 2011 6.364 6.459 6.329 6.457 475,659 +0.13(+2.06%)
Jul 18, 2011 6.395 6.413 6.298 6.327 435,802 -0.10(-1.54%)
Jul 15, 2011 6.483 6.549 6.420 6.426 612,640 -0.04(-0.66%)
Jul 14, 2011 6.646 6.646 6.457 6.469 538,346 -0.16(-2.44%)
Jul 13, 2011 6.654 6.726 6.607 6.631 473,958 +0.03(+0.44%)
Jul 12, 2011 6.586 6.695 6.582 6.601 426,933 +0.02(+0.30%)
Jul 11, 2011 6.629 6.631 6.580 6.582 447,506 -0.09(-1.28%)
Jul 08, 2011 6.677 6.722 6.654 6.668 517,274 -0.10(-1.50%)
Jul 07, 2011 6.763 6.835 6.716 6.769 431,192 +0.01(+0.12%)
Jul 06, 2011 6.670 6.761 6.642 6.761 526,497 +0.06(+0.93%)
Jul 05, 2011 6.740 6.740 6.658 6.699 369,343 -0.04(-0.61%)
Jul 01, 2011 6.740 6.763 6.683 6.740 737,721 +0.04(+0.52%)
Jun 30, 2011 6.728 6.794 6.692 6.705 551,037 +0.00(+0.06%)
Jun 29, 2011 6.607 6.708 6.568 6.701 475,233 +0.13(+1.92%)
Jun 28, 2011 6.613 6.636 6.553 6.574 727,290 -0.04(-0.65%)
Jun 27, 2011 6.494 6.635 6.494 6.617 606,058 +0.11(+1.77%)
Jun 24, 2011 6.526 6.549 6.485 6.502 1,101,582 -0.01(-0.09%)
Jun 23, 2011 6.485 6.527 6.380 6.508 637,802 -0.04(-0.62%)
Jun 22, 2011 6.605 6.666 6.549 6.549 725,476 -0.08(-1.20%)
Jun 21, 2011 6.609 6.646 6.561 6.629 613,519 +0.06(+0.89%)
Jun 20, 2011 6.568 6.625 6.539 6.570 532,159 +0.00(+0.00%)
Jun 17, 2011 6.524 6.576 6.450 6.570 2,212,403 +0.11(+1.66%)
Jun 16, 2011 6.315 6.471 6.298 6.463 481,686 +0.15(+2.37%)
Jun 15, 2011 6.274 6.512 6.274 6.313 580,341 -0.05(-0.76%)
Jun 14, 2011 6.387 6.434 6.335 6.362 591,260 +0.02(+0.28%)
Jun 13, 2011 6.294 6.397 6.259 6.345 707,374 +0.08(+1.34%)
Jun 10, 2011 6.404 6.425 6.236 6.261 634,169 -0.17(-2.58%)
Jun 09, 2011 6.423 6.473 6.394 6.427 553,839 +0.01(+0.15%)
Jun 08, 2011 6.398 6.512 6.398 6.417 465,624 -0.01(-0.21%)
Jun 07, 2011 6.475 6.520 6.427 6.431 407,807 -0.03(-0.51%)
Jun 06, 2011 6.433 6.537 6.385 6.464 658,116 +0.03(+0.54%)
Jun 03, 2011 6.471 6.531 6.400 6.429 687,058 -0.23(-3.44%)
May 24, 2011 6.643 6.729 6.562 6.658 1,379,045 +0.00(+0.04%)
May 23, 2011 6.819 7.028 6.649 6.656 1,213,622 -0.22(-3.15%)
May 20, 2011 6.960 7.066 6.869 6.872 3,428,675 -0.13(-1.88%)
May 19, 2011 7.015 7.038 6.946 7.004 359,126 +0.04(+0.64%)
May 18, 2011 7.083 7.083 6.925 6.960 286,695 +0.01(+0.09%)
May 17, 2011 6.868 6.981 6.868 6.953 181,613 +0.06(+0.90%)
May 16, 2011 6.886 6.958 6.872 6.891 300,524 -0.03(-0.43%)
May 13, 2011 7.019 7.019 6.869 6.921 271,678 -0.10(-1.39%)
May 12, 2011 6.994 7.071 6.971 7.019 361,339 +0.01(+0.18%)
May 11, 2011 7.043 7.074 6.997 7.006 346,438 -0.10(-1.40%)
May 10, 2011 6.970 7.110 6.970 7.105 380,650 +0.16(+2.30%)
May 09, 2011 6.811 6.958 6.811 6.945 233,738 +0.12(+1.75%)
May 06, 2011 6.969 6.969 6.809 6.826 408,759 -0.04(-0.53%)
May 05, 2011 6.954 6.964 6.814 6.862 663,991 -0.09(-1.35%)
May 04, 2011 7.045 7.066 6.956 6.956 373,608 -0.09(-1.30%)
May 03, 2011 7.109 7.157 7.007 7.047 240,665 -0.06(-0.87%)
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.