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

First Finl Bkshs Inc (NQ: FFIN )

31.70 -0.08 (-0.24%)
Streaming Delayed Price Updated: 1:42 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 (%)
Jan 31, 2008 4.631 4.697 4.601 4.667 1,776,391 -0.02(-0.48%)
Jan 30, 2008 4.762 4.873 4.646 4.690 1,256,765 -0.11(-2.37%)
Jan 29, 2008 4.881 4.881 4.759 4.804 823,470 -0.06(-1.29%)
Jan 28, 2008 4.663 4.869 4.635 4.866 1,014,774 +0.20(+4.32%)
Jan 25, 2008 4.759 4.761 4.648 4.665 827,374 +0.02(+0.46%)
Jan 24, 2008 4.665 4.732 4.556 4.643 581,919 -0.06(-1.20%)
Jan 23, 2008 4.526 4.759 4.456 4.700 1,440,197 +0.06(+1.27%)
Jan 22, 2008 4.466 4.800 4.453 4.641 640,613 +0.09(+1.98%)
Jan 21, 2008 4.586 4.756 4.446 4.551 725,755 +0.00(+0.00%)
Jan 18, 2008 4.586 4.756 4.446 4.551 725,755 -0.04(-0.79%)
Jan 17, 2008 4.736 4.787 4.576 4.587 432,543 -0.12(-2.61%)
Jan 16, 2008 4.598 4.848 4.560 4.710 540,047 +0.10(+2.12%)
Jan 15, 2008 4.621 4.676 4.516 4.612 342,675 -0.09(-1.87%)
Jan 14, 2008 4.666 4.727 4.585 4.700 231,739 +0.12(+2.51%)
Jan 11, 2008 4.735 4.755 4.585 4.585 610,084 -0.18(-3.73%)
Jan 10, 2008 4.612 4.834 4.593 4.762 657,162 +0.09(+1.88%)
Jan 09, 2008 4.497 4.677 4.463 4.675 551,367 +0.18(+3.96%)
Jan 08, 2008 4.692 4.757 4.491 4.497 603,043 -0.18(-3.88%)
Jan 07, 2008 4.572 4.759 4.496 4.679 895,248 +0.17(+3.69%)
Jan 04, 2008 4.603 4.663 4.512 4.512 781,805 -0.10(-2.09%)
Jan 03, 2008 4.648 4.715 4.606 4.608 453,037 -0.02(-0.46%)
Jan 02, 2008 4.722 4.722 4.591 4.630 580,418 -0.09(-1.83%)
Jan 01, 2008 4.685 4.765 4.636 4.716 0 +0.00(+0.00%)
Dec 31, 2007 4.685 4.765 4.636 4.716 451,009 +0.02(+0.37%)
Dec 28, 2007 4.829 4.864 4.687 4.699 176,742 -0.10(-2.06%)
Dec 27, 2007 5.012 5.022 4.781 4.798 517,135 -0.22(-4.44%)
Dec 26, 2007 5.007 5.106 4.965 5.020 458,705 -0.04(-0.69%)
Dec 24, 2007 5.002 5.056 4.978 5.056 285,746 +0.06(+1.10%)
Dec 21, 2007 4.989 5.000 4.940 5.000 1,617,363 +0.07(+1.45%)
Dec 20, 2007 4.904 4.929 4.766 4.929 494,845 +0.07(+1.50%)
Dec 19, 2007 4.813 4.891 4.799 4.856 482,319 +0.03(+0.60%)
Dec 18, 2007 4.715 4.876 4.651 4.828 606,428 +0.20(+4.25%)
Dec 17, 2007 4.686 4.751 4.631 4.631 423,235 -0.07(-1.41%)
Dec 14, 2007 4.770 4.844 4.697 4.697 606,707 -0.15(-3.03%)
Dec 13, 2007 4.787 4.864 4.716 4.844 458,409 +0.01(+0.10%)
Dec 12, 2007 4.888 4.968 4.765 4.839 919,677 +0.09(+1.79%)
Dec 11, 2007 4.948 4.948 4.754 4.754 835,677 -0.16(-3.26%)
Dec 10, 2007 4.947 4.955 4.893 4.914 295,989 -0.03(-0.58%)
Dec 07, 2007 4.959 4.959 4.899 4.943 249,805 +0.01(+0.15%)
Dec 06, 2007 4.873 4.960 4.804 4.935 575,141 +0.06(+1.21%)
Dec 05, 2007 4.849 4.901 4.780 4.876 251,306 +0.12(+2.58%)
Dec 04, 2007 4.771 4.860 4.731 4.754 219,301 -0.07(-1.38%)
Dec 03, 2007 4.886 4.915 4.790 4.820 557,897 -0.07(-1.33%)
Nov 30, 2007 5.074 5.074 4.856 4.885 1,303,084 -0.11(-2.21%)
Nov 29, 2007 5.126 5.126 4.970 4.995 432,320 -0.14(-2.68%)
Nov 28, 2007 4.915 5.149 4.911 5.133 799,265 +0.27(+5.54%)
Nov 27, 2007 4.719 4.908 4.697 4.864 625,396 +0.16(+3.49%)
Nov 26, 2007 4.985 4.985 4.697 4.700 448,773 -0.29(-5.75%)
Nov 23, 2007 4.937 5.041 4.924 4.987 182,298 +0.10(+2.05%)
Nov 21, 2007 4.823 5.010 4.761 4.886 390,176 +0.03(+0.54%)
Nov 20, 2007 4.701 4.860 4.663 4.860 498,326 +0.14(+2.95%)
Nov 19, 2007 4.806 4.821 4.635 4.721 506,900 -0.15(-3.01%)
Nov 16, 2007 4.901 4.983 4.767 4.868 406,741 -0.03(-0.59%)
Nov 15, 2007 4.940 5.007 4.841 4.896 450,115 -0.08(-1.56%)
Nov 14, 2007 5.102 5.102 4.914 4.974 1,438,625 -0.11(-2.17%)
Nov 13, 2007 4.983 5.086 4.943 5.084 1,245,380 +0.16(+3.18%)
Nov 12, 2007 4.833 5.030 4.811 4.928 577,105 +0.10(+2.08%)
Nov 09, 2007 4.655 4.873 4.598 4.828 352,990 +0.10(+2.20%)
Nov 08, 2007 4.539 4.735 4.517 4.724 513,949 +0.23(+5.19%)
Nov 07, 2007 4.656 4.660 4.451 4.491 759,308 -0.24(-5.08%)
Nov 06, 2007 4.633 4.735 4.516 4.731 469,841 +0.12(+2.66%)
Nov 05, 2007 4.635 4.670 4.534 4.608 338,580 -0.09(-1.97%)
Nov 02, 2007 4.739 4.769 4.631 4.701 468,804 +0.03(+0.72%)
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.