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 (%)
Aug 31, 2007 5.282 5.324 5.197 5.299 296,085 +0.09(+1.73%)
Aug 30, 2007 5.267 5.335 5.208 5.208 273,356 -0.14(-2.58%)
Aug 29, 2007 5.170 5.349 5.074 5.346 325,599 +0.20(+3.95%)
Aug 28, 2007 5.258 5.258 5.142 5.143 407,332 -0.17(-3.16%)
Aug 27, 2007 5.321 5.334 5.266 5.311 308,826 -0.04(-0.70%)
Aug 24, 2007 5.290 5.349 5.196 5.349 314,311 +0.10(+1.98%)
Aug 23, 2007 5.455 5.491 5.241 5.245 402,271 -0.23(-4.21%)
Aug 22, 2007 5.376 5.498 5.289 5.475 506,581 +0.14(+2.68%)
Aug 21, 2007 5.301 5.433 5.221 5.332 466,057 +0.02(+0.31%)
Aug 20, 2007 5.322 5.324 5.187 5.316 400,778 +0.00(+0.07%)
Aug 17, 2007 5.267 5.511 5.163 5.312 1,594,650 +0.18(+3.44%)
Aug 16, 2007 4.826 5.242 4.826 5.136 1,005,737 +0.31(+6.52%)
Aug 15, 2007 4.769 5.010 4.747 4.821 332,552 +0.06(+1.16%)
Aug 14, 2007 4.909 4.953 4.762 4.766 202,472 -0.17(-3.38%)
Aug 13, 2007 5.170 5.170 4.896 4.933 494,175 -0.17(-3.24%)
Aug 10, 2007 4.978 5.243 4.885 5.098 761,656 +0.05(+0.92%)
Aug 09, 2007 4.933 5.167 4.930 5.052 999,215 +0.01(+0.20%)
Aug 08, 2007 4.885 5.073 4.873 5.042 1,723,557 +0.19(+4.01%)
Aug 07, 2007 4.661 4.879 4.651 4.848 652,532 +0.15(+3.20%)
Aug 06, 2007 4.442 4.717 4.415 4.697 621,924 +0.27(+6.05%)
Aug 03, 2007 4.424 4.671 4.408 4.429 574,527 -0.23(-4.89%)
Aug 02, 2007 4.630 4.742 4.625 4.657 414,142 +0.05(+0.98%)
Aug 01, 2007 4.536 4.652 4.492 4.612 493,009 +0.07(+1.60%)
Jul 31, 2007 4.637 4.696 4.532 4.539 507,962 -0.04(-0.90%)
Jul 30, 2007 4.561 4.655 4.528 4.581 566,783 +0.01(+0.16%)
Jul 27, 2007 4.661 4.755 4.572 4.573 886,714 -0.11(-2.41%)
Jul 26, 2007 4.607 4.691 4.580 4.686 539,145 -0.01(-0.11%)
Jul 25, 2007 4.620 4.716 4.572 4.691 660,028 +0.12(+2.72%)
Jul 24, 2007 4.607 4.680 4.547 4.567 858,094 -0.03(-0.71%)
Jul 23, 2007 4.672 4.696 4.573 4.600 475,446 -0.06(-1.29%)
Jul 20, 2007 4.651 4.751 4.650 4.660 633,707 -0.00(-0.03%)
Jul 19, 2007 4.635 4.760 4.635 4.661 386,759 -0.08(-1.74%)
Jul 18, 2007 4.760 4.811 4.677 4.744 452,302 -0.03(-0.58%)
Jul 17, 2007 4.786 4.853 4.759 4.771 177,437 +0.01(+0.11%)
Jul 16, 2007 4.803 4.824 4.747 4.766 251,354 -0.06(-1.25%)
Jul 13, 2007 4.858 4.858 4.799 4.826 155,459 -0.05(-1.08%)
Jul 12, 2007 4.737 4.879 4.709 4.879 177,045 +0.15(+3.12%)
Jul 11, 2007 4.724 4.770 4.717 4.731 348,942 +0.02(+0.40%)
Jul 10, 2007 4.834 4.849 4.700 4.712 760,729 -0.17(-3.56%)
Jul 09, 2007 4.879 4.886 4.849 4.886 619,145 +0.01(+0.13%)
Jul 06, 2007 4.866 4.899 4.831 4.880 238,581 +0.01(+0.21%)
Jul 05, 2007 4.900 4.940 4.786 4.870 378,177 -0.04(-0.71%)
Jul 03, 2007 4.932 4.932 4.890 4.905 133,552 +0.01(+0.18%)
Jul 02, 2007 4.885 4.948 4.873 4.896 319,228 +0.04(+0.72%)
Jun 29, 2007 4.906 4.947 4.860 4.861 547,272 -0.02(-0.36%)
Jun 28, 2007 4.885 4.945 4.828 4.879 362,115 +0.00(+0.00%)
Jun 27, 2007 4.695 4.885 4.684 4.879 441,620 +0.16(+3.40%)
Jun 26, 2007 4.760 4.791 4.692 4.719 322,925 -0.01(-0.16%)
Jun 25, 2007 4.742 4.835 4.676 4.726 569,521 -0.04(-0.81%)
Jun 22, 2007 4.782 4.811 4.704 4.765 1,422,634 -0.02(-0.37%)
Jun 21, 2007 4.798 4.840 4.761 4.782 344,847 -0.03(-0.68%)
Jun 20, 2007 4.978 4.978 4.809 4.815 297,777 -0.14(-2.88%)
Jun 19, 2007 4.964 4.974 4.885 4.958 268,239 -0.04(-0.75%)
Jun 18, 2007 5.041 5.041 4.977 4.995 150,086 -0.02(-0.45%)
Jun 15, 2007 5.015 5.038 4.957 5.018 1,270,145 +0.12(+2.38%)
Jun 14, 2007 4.890 4.965 4.890 4.901 240,297 +0.00(+0.03%)
Jun 13, 2007 4.879 4.930 4.811 4.900 237,902 +0.04(+0.88%)
Jun 12, 2007 4.885 4.908 4.836 4.858 490,973 -0.06(-1.30%)
Jun 11, 2007 4.950 4.950 4.885 4.922 239,132 -0.05(-1.06%)
Jun 08, 2007 4.869 4.975 4.869 4.974 252,911 +0.10(+2.08%)
Jun 07, 2007 4.920 4.968 4.843 4.873 476,635 -0.08(-1.64%)
Jun 06, 2007 4.960 4.975 4.904 4.954 365,356 -0.01(-0.28%)
Jun 05, 2007 5.049 5.062 4.963 4.968 603,243 -0.11(-2.07%)
Jun 04, 2007 5.091 5.118 5.073 5.073 276,845 -0.04(-0.76%)
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.