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

First Finl Bkshs Inc (NQ: FFIN )

31.91 +0.13 (+0.41%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 20, 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 (%)
Feb 27, 2004 3.702 3.748 3.700 3.738 57,525 +0.03(+0.73%)
Feb 26, 2004 3.689 3.751 3.689 3.711 39,415 -0.04(-1.10%)
Feb 25, 2004 3.748 3.773 3.686 3.752 93,744 +0.00(+0.05%)
Feb 24, 2004 3.694 3.773 3.670 3.750 100,136 +0.06(+1.58%)
Feb 23, 2004 3.749 3.849 3.691 3.692 115,050 -0.02(-0.58%)
Feb 20, 2004 3.821 3.821 3.692 3.714 190,684 -0.05(-1.42%)
Feb 19, 2004 3.836 3.846 3.755 3.767 108,658 -0.03(-0.69%)
Feb 18, 2004 3.840 3.849 3.793 3.793 14,913 -0.05(-1.41%)
Feb 17, 2004 3.796 3.848 3.779 3.848 74,569 +0.07(+1.84%)
Feb 13, 2004 3.802 3.825 3.755 3.778 149,138 -0.02(-0.62%)
Feb 12, 2004 3.838 3.844 3.802 3.802 31,958 -0.02(-0.61%)
Feb 11, 2004 3.826 3.848 3.815 3.825 49,002 -0.02(-0.61%)
Feb 10, 2004 3.843 3.849 3.818 3.849 70,308 +0.01(+0.27%)
Feb 09, 2004 3.829 3.838 3.773 3.838 26,631 +0.02(+0.61%)
Feb 06, 2004 3.774 3.820 3.767 3.815 52,198 +0.05(+1.35%)
Feb 05, 2004 3.815 3.815 3.760 3.764 69,243 +0.01(+0.25%)
Feb 04, 2004 3.827 3.827 3.755 3.755 196,011 -0.06(-1.55%)
Feb 03, 2004 3.796 3.834 3.796 3.814 49,002 +0.02(+0.47%)
Feb 02, 2004 3.833 3.842 3.766 3.796 63,916 +0.03(+0.85%)
Jan 30, 2004 3.783 3.844 3.764 3.764 75,634 -0.01(-0.25%)
Jan 29, 2004 3.905 3.905 3.774 3.774 143,812 -0.10(-2.52%)
Jan 28, 2004 3.981 3.988 3.848 3.871 93,744 -0.10(-2.53%)
Jan 27, 2004 4.013 4.016 3.907 3.972 116,115 -0.04(-1.03%)
Jan 26, 2004 4.018 4.051 3.972 4.013 213,055 -0.02(-0.58%)
Jan 23, 2004 3.936 4.037 3.933 4.037 109,723 +0.08(+1.94%)
Jan 22, 2004 4.073 4.073 3.960 3.960 70,308 -0.10(-2.47%)
Jan 21, 2004 4.083 4.121 4.020 4.060 60,720 +0.00(+0.00%)
Jan 20, 2004 4.043 4.060 3.992 4.060 120,376 -0.00(-0.02%)
Jan 16, 2004 3.991 4.082 3.991 4.061 105,462 +0.07(+1.69%)
Jan 15, 2004 4.000 4.003 3.958 3.993 38,563 +0.00(+0.09%)
Jan 14, 2004 4.000 4.000 3.936 3.990 98,879 +0.02(+0.61%)
Jan 13, 2004 3.942 3.990 3.873 3.965 162,135 +0.03(+0.86%)
Jan 12, 2004 3.947 3.996 3.868 3.931 153,911 -0.02(-0.38%)
Jan 09, 2004 3.989 4.001 3.907 3.946 102,224 -0.01(-0.31%)
Jan 08, 2004 4.030 4.053 3.955 3.959 162,486 +0.01(+0.17%)
Jan 07, 2004 3.943 4.021 3.878 3.952 148,403 -0.01(-0.26%)
Jan 06, 2004 3.975 4.032 3.913 3.962 167,248 -0.02(-0.54%)
Jan 05, 2004 3.933 3.984 3.894 3.984 87,352 +0.06(+1.41%)
Jan 02, 2004 3.890 3.952 3.890 3.929 72,438 +0.07(+1.78%)
Dec 31, 2003 3.980 3.980 3.852 3.860 159,791 -0.13(-3.18%)
Dec 30, 2003 3.856 4.004 3.809 3.987 154,752 +0.12(+3.08%)
Dec 29, 2003 3.943 3.943 3.850 3.868 144,547 -0.08(-1.90%)
Dec 26, 2003 3.917 3.943 3.869 3.943 12,517 +0.05(+1.40%)
Dec 24, 2003 3.816 3.910 3.815 3.888 71,586 +0.07(+1.89%)
Dec 23, 2003 3.844 3.863 3.812 3.816 285,121 -0.05(-1.21%)
Dec 22, 2003 3.874 3.938 3.835 3.863 149,873 -0.03(-0.84%)
Dec 19, 2003 3.930 4.013 3.857 3.896 97,568 -0.02(-0.46%)
Dec 18, 2003 3.933 4.036 3.905 3.914 199,462 -0.04(-1.07%)
Dec 17, 2003 3.969 3.978 3.863 3.956 68,177 -0.02(-0.45%)
Dec 16, 2003 3.872 3.986 3.803 3.974 148,840 -0.01(-0.35%)
Dec 15, 2003 4.104 4.120 3.933 3.988 147,050 -0.12(-2.90%)
Dec 12, 2003 4.102 4.107 4.002 4.107 89,408 +0.03(+0.69%)
Dec 11, 2003 3.756 4.093 3.756 4.079 162,987 +0.20(+5.18%)
Dec 10, 2003 3.930 3.967 3.872 3.878 103,907 -0.02(-0.60%)
Dec 09, 2003 3.974 4.010 3.898 3.901 75,592 -0.08(-2.10%)
Dec 08, 2003 3.897 3.991 3.883 3.985 74,484 +0.08(+2.14%)
Dec 05, 2003 4.026 4.034 3.918 3.901 135,503 -0.12(-3.10%)
Dec 04, 2003 3.969 4.048 3.964 4.026 126,927 +0.06(+1.51%)
Dec 03, 2003 4.032 4.037 3.933 3.966 158,438 -0.02(-0.45%)
Dec 02, 2003 4.037 4.089 3.966 3.984 177,603 -0.04(-1.03%)
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.