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

First Finl Bkshs Inc (NQ: FFIN )

31.50 -0.29 (-0.90%)
Streaming Delayed Price Updated: 3:06 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 (%)
Jun 29, 2007 4.903 4.943 4.856 4.858 547,702 -0.02(-0.36%)
Jun 28, 2007 4.881 4.941 4.824 4.875 362,399 +0.00(+0.00%)
Jun 27, 2007 4.691 4.881 4.680 4.875 441,967 +0.16(+3.40%)
Jun 26, 2007 4.756 4.787 4.689 4.715 323,178 -0.01(-0.16%)
Jun 25, 2007 4.739 4.831 4.672 4.722 569,968 -0.04(-0.81%)
Jun 22, 2007 4.779 4.808 4.700 4.761 1,423,751 -0.02(-0.37%)
Jun 21, 2007 4.794 4.836 4.757 4.779 345,118 -0.03(-0.68%)
Jun 20, 2007 4.974 4.974 4.805 4.811 298,011 -0.14(-2.88%)
Jun 19, 2007 4.960 4.970 4.881 4.954 268,450 -0.04(-0.75%)
Jun 18, 2007 5.037 5.037 4.973 4.992 150,204 -0.02(-0.45%)
Jun 15, 2007 5.012 5.034 4.953 5.014 1,271,142 +0.12(+2.38%)
Jun 14, 2007 4.886 4.961 4.886 4.898 240,486 +0.00(+0.03%)
Jun 13, 2007 4.875 4.926 4.808 4.896 238,089 +0.04(+0.88%)
Jun 12, 2007 4.881 4.904 4.833 4.854 491,359 -0.06(-1.30%)
Jun 11, 2007 4.946 4.946 4.881 4.918 239,320 -0.05(-1.06%)
Jun 08, 2007 4.865 4.971 4.865 4.970 253,110 +0.10(+2.08%)
Jun 07, 2007 4.916 4.964 4.839 4.869 477,010 -0.08(-1.64%)
Jun 06, 2007 4.956 4.971 4.900 4.950 365,643 -0.01(-0.28%)
Jun 05, 2007 5.045 5.058 4.959 4.964 603,716 -0.11(-2.07%)
Jun 04, 2007 5.087 5.114 5.069 5.069 277,062 -0.04(-0.76%)
Jun 01, 2007 5.108 5.157 5.073 5.108 1,190,855 +0.03(+0.67%)
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%)
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.