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

First Finl Bkshs Inc (NQ: FFIN )

31.45 -0.33 (-1.02%)
Streaming Delayed Price Updated: 3:56 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 (%)
May 31, 2007 5.115 5.115 5.043 5.074 455,877 -0.02(-0.42%)
May 30, 2007 5.035 5.132 5.029 5.095 352,716 +0.02(+0.32%)
May 29, 2007 5.067 5.100 5.032 5.079 330,313 +0.04(+0.82%)
May 25, 2007 5.040 5.067 5.019 5.038 191,350 +0.03(+0.52%)
May 24, 2007 5.073 5.100 4.983 5.012 450,540 -0.08(-1.50%)
May 23, 2007 5.169 5.169 5.075 5.088 289,686 -0.07(-1.36%)
May 22, 2007 5.097 5.169 5.049 5.158 310,011 +0.04(+0.71%)
May 21, 2007 5.012 5.140 5.007 5.122 200,530 +0.09(+1.87%)
May 18, 2007 5.072 5.072 5.017 5.028 409,002 -0.04(-0.81%)
May 17, 2007 5.047 5.110 5.003 5.069 430,822 +0.00(+0.00%)
May 16, 2007 5.058 5.069 5.007 5.069 314,773 +0.04(+0.75%)
May 15, 2007 5.069 5.089 4.981 5.032 497,543 -0.04(-0.79%)
May 14, 2007 5.097 5.114 5.053 5.072 399,103 -0.04(-0.73%)
May 11, 2007 5.090 5.112 5.020 5.109 129,910 +0.09(+1.74%)
May 10, 2007 5.075 5.081 5.012 5.022 491,303 -0.10(-1.91%)
May 09, 2007 5.049 5.124 5.042 5.119 335,674 +0.03(+0.62%)
May 08, 2007 5.108 5.109 5.027 5.088 462,341 -0.05(-0.97%)
May 07, 2007 5.117 5.142 5.117 5.138 119,771 +0.00(+0.00%)
May 04, 2007 5.107 5.138 5.079 5.138 136,390 +0.03(+0.64%)
May 03, 2007 5.137 5.152 5.074 5.105 226,488 -0.03(-0.51%)
May 02, 2007 4.998 5.175 4.981 5.132 431,685 +0.15(+2.94%)
May 01, 2007 4.865 5.013 4.851 4.985 587,202 +0.14(+2.92%)
Apr 30, 2007 5.095 5.095 4.843 4.844 608,574 -0.22(-4.42%)
Apr 27, 2007 5.132 5.152 5.038 5.068 378,338 -0.07(-1.36%)
Apr 26, 2007 5.142 5.157 5.109 5.138 238,481 -0.01(-0.16%)
Apr 25, 2007 5.164 5.201 5.129 5.146 319,359 -0.01(-0.21%)
Apr 24, 2007 5.173 5.192 5.124 5.157 622,860 -0.02(-0.41%)
Apr 23, 2007 5.219 5.242 5.177 5.178 374,336 -0.06(-1.17%)
Apr 20, 2007 5.326 5.326 5.186 5.239 477,209 -0.02(-0.33%)
Apr 19, 2007 5.287 5.292 5.227 5.257 278,764 -0.02(-0.38%)
Apr 18, 2007 5.273 5.334 5.268 5.277 202,464 -0.02(-0.31%)
Apr 17, 2007 5.299 5.307 5.242 5.293 117,119 -0.01(-0.24%)
Apr 16, 2007 5.247 5.346 5.212 5.306 242,348 +0.08(+1.44%)
Apr 13, 2007 5.221 5.236 5.160 5.231 1,116,999 +0.01(+0.24%)
Apr 12, 2007 5.109 5.219 5.109 5.218 169,666 +0.09(+1.68%)
Apr 11, 2007 5.206 5.206 5.100 5.132 243,714 -0.05(-0.89%)
Apr 10, 2007 5.173 5.208 5.170 5.178 66,001 +0.03(+0.63%)
Apr 09, 2007 5.192 5.197 5.107 5.145 380,711 -0.03(-0.53%)
Apr 05, 2007 5.199 5.217 5.139 5.173 270,479 -0.04(-0.72%)
Apr 04, 2007 5.268 5.278 5.194 5.211 122,208 -0.07(-1.33%)
Apr 03, 2007 5.157 5.344 5.157 5.281 526,513 +0.10(+1.93%)
Apr 02, 2007 5.224 5.252 5.135 5.180 328,164 -0.05(-1.03%)
Mar 30, 2007 5.209 5.251 5.132 5.234 310,898 +0.05(+0.87%)
Mar 29, 2007 5.160 5.244 5.118 5.189 272,588 +0.05(+1.05%)
Mar 28, 2007 5.143 5.238 5.123 5.135 1,232,848 -0.01(-0.24%)
Mar 27, 2007 5.222 5.229 5.129 5.148 131,564 -0.08(-1.49%)
Mar 26, 2007 5.209 5.237 5.165 5.226 106,533 +0.02(+0.29%)
Mar 23, 2007 5.262 5.264 5.211 5.211 117,047 -0.06(-1.05%)
Mar 22, 2007 5.237 5.279 5.209 5.266 245,703 +0.06(+1.08%)
Mar 21, 2007 5.163 5.209 5.135 5.209 433,115 +0.04(+0.77%)
Mar 20, 2007 5.158 5.219 5.158 5.169 197,374 +0.00(+0.07%)
Mar 19, 2007 5.138 5.198 5.123 5.165 449,725 +0.03(+0.63%)
Mar 16, 2007 5.218 5.218 5.089 5.133 1,254,093 -0.09(-1.65%)
Mar 15, 2007 5.148 5.226 5.147 5.219 346,580 +0.07(+1.26%)
Mar 14, 2007 5.030 5.168 5.004 5.154 450,636 +0.13(+2.64%)
Mar 13, 2007 5.087 5.050 4.980 5.022 1,064,987 -0.07(-1.28%)
Mar 12, 2007 5.055 5.098 5.034 5.087 176,873 +0.01(+0.20%)
Mar 09, 2007 5.089 5.120 5.042 5.077 187,108 +0.04(+0.75%)
Mar 08, 2007 5.107 5.108 5.025 5.039 274,881 -0.02(-0.32%)
Mar 07, 2007 5.198 5.198 5.039 5.055 307,095 -0.16(-3.03%)
Mar 06, 2007 5.068 5.233 5.034 5.213 303,939 +0.20(+3.97%)
Mar 05, 2007 5.053 5.127 5.003 5.014 467,830 -0.05(-0.99%)
Mar 02, 2007 5.170 5.170 5.057 5.064 545,001 -0.14(-2.69%)
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.