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

First Finl Bkshs Inc (NQ: FFIN )

31.46 -0.32 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2007 5.070 5.070 4.853 4.881 1,304,107 -0.11(-2.21%)
Nov 29, 2007 5.122 5.122 4.966 4.992 432,659 -0.14(-2.68%)
Nov 28, 2007 4.911 5.145 4.908 5.129 799,893 +0.27(+5.54%)
Nov 27, 2007 4.715 4.904 4.694 4.860 625,888 +0.16(+3.49%)
Nov 26, 2007 4.981 4.981 4.694 4.696 449,126 -0.29(-5.75%)
Nov 23, 2007 4.933 5.037 4.920 4.983 182,442 +0.10(+2.05%)
Nov 21, 2007 4.819 5.007 4.757 4.883 390,482 +0.03(+0.54%)
Nov 20, 2007 4.697 4.856 4.660 4.856 498,717 +0.14(+2.95%)
Nov 19, 2007 4.803 4.818 4.631 4.717 507,298 -0.15(-3.01%)
Nov 16, 2007 4.898 4.979 4.764 4.864 407,061 -0.03(-0.59%)
Nov 15, 2007 4.936 5.003 4.838 4.893 450,468 -0.08(-1.56%)
Nov 14, 2007 5.098 5.098 4.910 4.970 1,439,755 -0.11(-2.17%)
Nov 13, 2007 4.979 5.082 4.939 5.080 1,246,359 +0.16(+3.18%)
Nov 12, 2007 4.829 5.027 4.808 4.924 577,559 +0.10(+2.08%)
Nov 09, 2007 4.651 4.869 4.595 4.824 353,267 +0.10(+2.20%)
Nov 08, 2007 4.536 4.731 4.513 4.720 514,353 +0.23(+5.19%)
Nov 07, 2007 4.652 4.656 4.447 4.487 759,905 -0.24(-5.08%)
Nov 06, 2007 4.630 4.731 4.512 4.727 470,211 +0.12(+2.66%)
Nov 05, 2007 4.631 4.666 4.531 4.605 338,846 -0.09(-1.97%)
Nov 02, 2007 4.735 4.765 4.627 4.697 469,172 +0.03(+0.72%)
Nov 01, 2007 4.803 4.803 4.662 4.664 1,049,703 -0.22(-4.54%)
Oct 31, 2007 4.886 4.928 4.787 4.885 316,211 +0.03(+0.70%)
Oct 30, 2007 4.894 4.951 4.809 4.851 486,605 -0.07(-1.50%)
Oct 29, 2007 4.979 5.005 4.866 4.925 408,595 -0.04(-0.86%)
Oct 26, 2007 4.860 4.978 4.782 4.968 271,054 +0.17(+3.52%)
Oct 25, 2007 4.781 4.880 4.724 4.799 310,443 +0.02(+0.50%)
Oct 24, 2007 4.875 4.883 4.686 4.775 555,795 -0.15(-2.98%)
Oct 23, 2007 4.985 4.985 4.825 4.921 467,678 -0.01(-0.20%)
Oct 22, 2007 4.740 4.958 4.711 4.931 807,746 +0.21(+4.37%)
Oct 19, 2007 5.054 5.054 4.722 4.725 928,054 -0.32(-6.30%)
Oct 18, 2007 5.053 5.053 4.935 5.043 267,211 -0.00(-0.07%)
Oct 17, 2007 5.093 5.093 4.906 5.047 356,631 +0.01(+0.22%)
Oct 16, 2007 5.094 5.110 5.010 5.035 280,562 -0.06(-1.23%)
Oct 15, 2007 5.253 5.253 5.044 5.098 409,210 -0.16(-3.09%)
Oct 12, 2007 5.246 5.284 5.198 5.261 182,370 +0.01(+0.24%)
Oct 11, 2007 5.319 5.334 5.153 5.248 486,805 -0.07(-1.34%)
Oct 10, 2007 5.282 5.319 5.263 5.319 188,394 +0.04(+0.71%)
Oct 09, 2007 5.288 5.313 5.238 5.282 390,938 -0.01(-0.12%)
Oct 08, 2007 5.288 5.288 5.247 5.288 178,175 -0.03(-0.59%)
Oct 05, 2007 5.313 5.332 5.284 5.319 499,173 +0.02(+0.38%)
Oct 04, 2007 5.232 5.299 5.180 5.299 235,900 +0.10(+1.90%)
Oct 03, 2007 5.278 5.316 5.194 5.201 237,538 -0.12(-2.24%)
Oct 02, 2007 5.279 5.319 5.261 5.319 342,377 +0.05(+1.00%)
Oct 01, 2007 5.038 5.288 5.029 5.267 559,918 +0.24(+4.73%)
Sep 28, 2007 5.198 5.224 5.023 5.029 362,016 -0.16(-3.02%)
Sep 27, 2007 5.155 5.199 5.084 5.186 120,458 +0.04(+0.83%)
Sep 26, 2007 5.065 5.214 5.034 5.143 269,704 +0.12(+2.47%)
Sep 25, 2007 5.028 5.039 4.997 5.019 203,574 -0.04(-0.79%)
Sep 24, 2007 5.179 5.213 5.028 5.059 202,384 -0.13(-2.53%)
Sep 21, 2007 5.259 5.259 5.137 5.191 802,018 -0.02(-0.36%)
Sep 20, 2007 5.271 5.271 5.147 5.209 249,067 -0.06(-1.19%)
Sep 19, 2007 5.125 5.287 5.122 5.272 687,032 +0.15(+3.01%)
Sep 18, 2007 4.789 5.123 4.736 5.118 561,611 +0.35(+7.24%)
Sep 17, 2007 4.846 4.846 4.740 4.772 1,212,531 -0.08(-1.60%)
Sep 14, 2007 4.777 4.854 4.764 4.850 211,292 +0.02(+0.36%)
Sep 13, 2007 4.893 4.929 4.776 4.833 243,242 -0.05(-0.95%)
Sep 12, 2007 4.928 4.928 4.830 4.879 210,517 -0.06(-1.17%)
Sep 11, 2007 4.825 4.943 4.808 4.936 289,454 +0.14(+2.90%)
Sep 10, 2007 4.966 4.973 4.651 4.798 677,636 -0.13(-2.59%)
Sep 07, 2007 5.007 5.007 4.868 4.925 639,734 -0.17(-3.29%)
Sep 06, 2007 5.127 5.140 5.062 5.093 247,101 -0.01(-0.15%)
Sep 05, 2007 5.262 5.277 5.088 5.100 674,760 -0.21(-3.89%)
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.