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

First Finl Bkshs Inc (NQ: FFIN )

31.07 +0.20 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2007 5.099 5.099 4.846 4.848 608,096 -0.22(-4.42%)
Apr 27, 2007 5.136 5.156 5.042 5.072 378,041 -0.07(-1.36%)
Apr 26, 2007 5.146 5.161 5.113 5.142 238,293 -0.01(-0.16%)
Apr 25, 2007 5.168 5.205 5.133 5.150 319,109 -0.01(-0.21%)
Apr 24, 2007 5.177 5.196 5.128 5.161 622,371 -0.02(-0.41%)
Apr 23, 2007 5.223 5.246 5.181 5.182 374,042 -0.06(-1.17%)
Apr 20, 2007 5.330 5.330 5.190 5.243 476,835 -0.02(-0.33%)
Apr 19, 2007 5.291 5.296 5.231 5.261 278,545 -0.02(-0.38%)
Apr 18, 2007 5.277 5.339 5.272 5.281 202,305 -0.02(-0.31%)
Apr 17, 2007 5.304 5.311 5.246 5.297 117,027 -0.01(-0.24%)
Apr 16, 2007 5.251 5.350 5.216 5.310 242,157 +0.08(+1.44%)
Apr 13, 2007 5.225 5.240 5.165 5.235 1,116,123 +0.01(+0.24%)
Apr 12, 2007 5.113 5.223 5.113 5.222 169,533 +0.09(+1.68%)
Apr 11, 2007 5.210 5.210 5.104 5.136 243,522 -0.05(-0.89%)
Apr 10, 2007 5.177 5.212 5.175 5.182 65,950 +0.03(+0.63%)
Apr 09, 2007 5.196 5.201 5.111 5.149 380,412 -0.03(-0.53%)
Apr 05, 2007 5.203 5.221 5.143 5.177 270,267 -0.04(-0.72%)
Apr 04, 2007 5.272 5.282 5.198 5.215 122,112 -0.07(-1.33%)
Apr 03, 2007 5.161 5.349 5.161 5.285 526,100 +0.10(+1.93%)
Apr 02, 2007 5.228 5.256 5.139 5.185 327,906 -0.05(-1.03%)
Mar 30, 2007 5.213 5.255 5.136 5.238 310,654 +0.05(+0.87%)
Mar 29, 2007 5.165 5.248 5.122 5.193 272,374 +0.05(+1.05%)
Mar 28, 2007 5.147 5.242 5.127 5.139 1,231,881 -0.01(-0.24%)
Mar 27, 2007 5.226 5.233 5.133 5.152 131,461 -0.08(-1.48%)
Mar 26, 2007 5.213 5.241 5.170 5.230 106,449 +0.02(+0.29%)
Mar 23, 2007 5.266 5.268 5.215 5.215 116,955 -0.06(-1.05%)
Mar 22, 2007 5.241 5.284 5.213 5.270 245,510 +0.06(+1.08%)
Mar 21, 2007 5.167 5.213 5.139 5.213 432,775 +0.04(+0.77%)
Mar 20, 2007 5.162 5.223 5.162 5.173 197,219 +0.00(+0.07%)
Mar 19, 2007 5.142 5.202 5.127 5.170 449,372 +0.03(+0.63%)
Mar 16, 2007 5.222 5.222 5.093 5.137 1,253,108 -0.09(-1.65%)
Mar 15, 2007 5.152 5.230 5.151 5.223 346,308 +0.07(+1.26%)
Mar 14, 2007 5.034 5.172 5.008 5.158 450,282 +0.13(+2.64%)
Mar 13, 2007 5.091 5.054 4.984 5.025 1,064,151 -0.07(-1.28%)
Mar 12, 2007 5.059 5.102 5.038 5.091 176,734 +0.01(+0.20%)
Mar 09, 2007 5.093 5.124 5.046 5.081 186,961 +0.04(+0.75%)
Mar 08, 2007 5.111 5.112 5.029 5.043 274,665 -0.02(-0.32%)
Mar 07, 2007 5.202 5.202 5.043 5.059 306,854 -0.16(-3.03%)
Mar 06, 2007 5.072 5.237 5.038 5.217 303,701 +0.20(+3.97%)
Mar 05, 2007 5.057 5.131 5.007 5.018 467,462 -0.05(-0.99%)
Mar 02, 2007 5.175 5.175 5.061 5.068 544,573 -0.14(-2.69%)
Mar 01, 2007 5.235 5.275 5.161 5.208 244,488 -0.04(-0.83%)
Feb 28, 2007 5.270 5.395 5.236 5.252 403,508 -0.02(-0.33%)
Feb 27, 2007 5.421 5.421 5.240 5.270 674,502 -0.16(-3.00%)
Feb 26, 2007 5.411 5.472 5.386 5.433 474,967 +0.04(+0.74%)
Feb 23, 2007 5.380 5.403 5.344 5.393 330,373 -0.00(-0.05%)
Feb 22, 2007 5.325 5.395 5.296 5.395 309,840 +0.04(+0.80%)
Feb 21, 2007 5.360 5.380 5.324 5.352 197,427 -0.03(-0.60%)
Feb 20, 2007 5.311 5.388 5.276 5.385 114,097 +0.05(+0.94%)
Feb 16, 2007 5.297 5.337 5.296 5.335 348,830 +0.04(+0.71%)
Feb 15, 2007 5.266 5.300 5.185 5.297 327,954 +0.06(+1.12%)
Feb 14, 2007 5.324 5.324 5.213 5.238 213,673 -0.08(-1.55%)
Feb 13, 2007 5.291 5.354 5.258 5.321 341,877 +0.05(+0.97%)
Feb 12, 2007 5.304 5.304 5.241 5.270 161,901 -0.02(-0.28%)
Feb 09, 2007 5.297 5.321 5.241 5.285 451,256 -0.04(-0.68%)
Feb 08, 2007 5.201 5.321 5.181 5.321 347,737 +0.09(+1.75%)
Feb 07, 2007 5.149 5.251 5.137 5.230 468,269 +0.10(+1.88%)
Feb 06, 2007 5.173 5.173 5.113 5.133 749,369 -0.02(-0.39%)
Feb 05, 2007 5.144 5.175 5.114 5.153 218,383 -0.01(-0.24%)
Feb 02, 2007 5.198 5.198 5.144 5.166 208,651 -0.03(-0.51%)
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.