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

First Finl Bkshs Inc (NQ: FFIN )

28.17 +0.03 (+0.11%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 18, 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 (%)
Sep 28, 2007 5.169 5.195 4.995 5.001 364,035 -0.16(-3.02%)
Sep 27, 2007 5.127 5.170 5.056 5.157 121,130 +0.04(+0.83%)
Sep 26, 2007 5.037 5.185 5.006 5.114 271,208 +0.12(+2.47%)
Sep 25, 2007 5.000 5.011 4.969 4.991 204,709 -0.04(-0.79%)
Sep 24, 2007 5.151 5.184 5.000 5.031 203,512 -0.13(-2.53%)
Sep 21, 2007 5.230 5.230 5.108 5.162 806,491 -0.02(-0.36%)
Sep 20, 2007 5.241 5.241 5.118 5.180 250,456 -0.06(-1.19%)
Sep 19, 2007 5.097 5.258 5.093 5.243 690,864 +0.15(+3.01%)
Sep 18, 2007 4.762 5.095 4.710 5.090 564,744 +0.34(+7.24%)
Sep 17, 2007 4.819 4.819 4.714 4.746 1,219,293 -0.08(-1.60%)
Sep 14, 2007 4.751 4.827 4.737 4.823 212,470 +0.02(+0.36%)
Sep 13, 2007 4.865 4.902 4.750 4.806 244,599 -0.05(-0.95%)
Sep 12, 2007 4.900 4.900 4.803 4.852 211,691 -0.06(-1.17%)
Sep 11, 2007 4.798 4.915 4.781 4.909 291,069 +0.14(+2.90%)
Sep 10, 2007 4.939 4.945 4.625 4.771 681,415 -0.13(-2.59%)
Sep 07, 2007 4.979 4.979 4.841 4.898 643,301 -0.17(-3.29%)
Sep 06, 2007 5.098 5.112 5.034 5.065 248,480 -0.01(-0.15%)
Sep 05, 2007 5.233 5.248 5.060 5.072 678,523 -0.21(-3.89%)
Sep 04, 2007 5.233 5.315 5.169 5.277 350,369 +0.01(+0.24%)
Aug 31, 2007 5.249 5.290 5.164 5.265 297,970 +0.09(+1.73%)
Aug 30, 2007 5.234 5.301 5.175 5.175 275,097 -0.14(-2.58%)
Aug 29, 2007 5.137 5.315 5.042 5.312 327,672 +0.20(+3.95%)
Aug 28, 2007 5.225 5.225 5.109 5.111 409,926 -0.17(-3.16%)
Aug 27, 2007 5.287 5.300 5.233 5.277 310,792 -0.04(-0.70%)
Aug 24, 2007 5.256 5.315 5.163 5.315 316,312 +0.10(+1.98%)
Aug 23, 2007 5.421 5.457 5.208 5.212 404,832 -0.23(-4.21%)
Aug 22, 2007 5.342 5.463 5.255 5.441 509,806 +0.14(+2.68%)
Aug 21, 2007 5.268 5.398 5.188 5.299 469,025 +0.02(+0.31%)
Aug 20, 2007 5.289 5.290 5.154 5.282 403,330 +0.00(+0.07%)
Aug 17, 2007 5.234 5.477 5.131 5.279 1,604,804 +0.18(+3.44%)
Aug 16, 2007 4.796 5.209 4.796 5.103 1,012,141 +0.31(+6.52%)
Aug 15, 2007 4.739 4.979 4.717 4.791 334,670 +0.05(+1.16%)
Aug 14, 2007 4.878 4.921 4.732 4.736 203,761 -0.17(-3.38%)
Aug 13, 2007 5.137 5.137 4.865 4.902 497,321 -0.16(-3.24%)
Aug 10, 2007 4.946 5.210 4.854 5.066 766,505 +0.05(+0.92%)
Aug 09, 2007 4.902 5.134 4.899 5.020 1,005,577 +0.01(+0.20%)
Aug 08, 2007 4.854 5.041 4.842 5.010 1,734,531 +0.19(+4.01%)
Aug 07, 2007 4.631 4.848 4.622 4.817 656,686 +0.15(+3.20%)
Aug 06, 2007 4.414 4.687 4.388 4.668 625,883 +0.27(+6.05%)
Aug 03, 2007 4.396 4.641 4.380 4.401 578,185 -0.23(-4.90%)
Aug 02, 2007 4.600 4.712 4.595 4.628 416,779 +0.04(+0.98%)
Aug 01, 2007 4.507 4.623 4.463 4.583 496,148 +0.07(+1.60%)
Jul 31, 2007 4.608 4.666 4.503 4.511 511,196 -0.04(-0.90%)
Jul 30, 2007 4.532 4.625 4.500 4.552 570,392 +0.01(+0.16%)
Jul 27, 2007 4.631 4.725 4.543 4.544 892,360 -0.11(-2.41%)
Jul 26, 2007 4.578 4.661 4.551 4.656 542,577 -0.00(-0.11%)
Jul 25, 2007 4.590 4.686 4.543 4.661 664,230 +0.12(+2.72%)
Jul 24, 2007 4.578 4.650 4.518 4.538 863,558 -0.03(-0.71%)
Jul 23, 2007 4.643 4.666 4.544 4.570 478,473 -0.06(-1.29%)
Jul 20, 2007 4.622 4.721 4.620 4.630 637,742 -0.00(-0.03%)
Jul 19, 2007 4.605 4.730 4.605 4.631 389,222 -0.08(-1.74%)
Jul 18, 2007 4.730 4.781 4.648 4.714 455,182 -0.03(-0.58%)
Jul 17, 2007 4.756 4.822 4.729 4.741 178,566 +0.00(+0.11%)
Jul 16, 2007 4.772 4.793 4.717 4.736 252,955 -0.06(-1.25%)
Jul 13, 2007 4.827 4.827 4.768 4.796 156,448 -0.05(-1.08%)
Jul 12, 2007 4.707 4.848 4.679 4.848 178,173 +0.15(+3.12%)
Jul 11, 2007 4.694 4.740 4.687 4.701 351,164 +0.02(+0.40%)
Jul 10, 2007 4.803 4.818 4.670 4.683 765,573 -0.17(-3.56%)
Jul 09, 2007 4.848 4.856 4.818 4.856 623,088 +0.01(+0.13%)
Jul 06, 2007 4.836 4.868 4.801 4.849 240,100 +0.01(+0.21%)
Jul 05, 2007 4.869 4.909 4.756 4.839 380,585 -0.03(-0.71%)
Jul 03, 2007 4.900 4.900 4.859 4.874 134,403 +0.01(+0.18%)
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.