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

First Finl Bkshs Inc (NQ: FFIN )

31.78 +0.68 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 24, 2011 6.685 6.772 6.603 6.701 1,370,320 +0.00(+0.04%)
May 23, 2011 6.863 7.073 6.691 6.698 1,205,943 -0.22(-3.15%)
May 20, 2011 7.004 7.111 6.913 6.916 3,406,982 -0.13(-1.88%)
May 19, 2011 7.060 7.083 6.990 7.049 356,854 +0.04(+0.64%)
May 18, 2011 7.128 7.128 6.969 7.004 284,881 +0.01(+0.09%)
May 17, 2011 6.912 7.026 6.912 6.997 180,464 +0.06(+0.90%)
May 16, 2011 6.930 7.003 6.916 6.935 298,623 -0.03(-0.43%)
May 13, 2011 7.063 7.063 6.913 6.965 269,959 -0.10(-1.39%)
May 12, 2011 7.039 7.116 7.016 7.063 359,053 +0.01(+0.18%)
May 11, 2011 7.088 7.119 7.041 7.051 344,246 -0.10(-1.40%)
May 10, 2011 7.014 7.155 7.014 7.150 378,242 +0.16(+2.30%)
May 09, 2011 6.855 7.003 6.855 6.990 232,260 +0.12(+1.75%)
May 06, 2011 7.013 7.013 6.852 6.869 406,173 -0.04(-0.53%)
May 05, 2011 6.999 7.008 6.857 6.905 659,790 -0.09(-1.35%)
May 04, 2011 7.089 7.111 7.000 7.000 371,244 -0.09(-1.30%)
May 03, 2011 7.154 7.203 7.052 7.092 239,142 -0.06(-0.87%)
May 02, 2011 7.161 7.224 7.143 7.154 355,689 -0.03(-0.40%)
Apr 29, 2011 7.194 7.222 7.132 7.183 512,805 -0.01(-0.07%)
Apr 28, 2011 7.115 7.188 7.097 7.188 591,321 +0.08(+1.17%)
Apr 27, 2011 7.008 7.141 6.966 7.105 676,626 +0.09(+1.26%)
Apr 26, 2011 6.741 7.018 6.741 7.017 903,177 +0.31(+4.58%)
Apr 25, 2011 6.659 6.719 6.624 6.710 210,979 +0.02(+0.27%)
Apr 21, 2011 6.732 6.732 6.634 6.691 151,514 -0.00(-0.02%)
Apr 20, 2011 6.636 6.697 6.605 6.693 272,798 +0.13(+2.06%)
Apr 19, 2011 6.664 6.679 6.522 6.558 166,822 -0.07(-1.00%)
Apr 18, 2011 6.599 6.684 6.559 6.624 475,723 -0.09(-1.33%)
Apr 15, 2011 6.627 6.714 6.607 6.714 332,580 +0.06(+0.94%)
Apr 14, 2011 6.549 6.651 6.549 6.651 231,488 +0.05(+0.83%)
Apr 13, 2011 6.649 6.656 6.548 6.597 425,902 -0.01(-0.20%)
Apr 12, 2011 6.668 6.698 6.610 6.610 354,794 -0.08(-1.24%)
Apr 11, 2011 6.649 6.741 6.649 6.693 401,258 +0.03(+0.53%)
Apr 08, 2011 6.809 6.828 6.649 6.658 434,552 -0.11(-1.59%)
Apr 07, 2011 6.874 6.874 6.736 6.765 227,167 -0.11(-1.57%)
Apr 06, 2011 6.804 6.901 6.804 6.873 549,679 +0.08(+1.11%)
Apr 05, 2011 6.754 6.804 6.729 6.798 482,567 +0.04(+0.65%)
Apr 04, 2011 6.706 6.768 6.673 6.754 310,089 +0.08(+1.20%)
Apr 01, 2011 6.675 6.688 6.610 6.673 484,750 +0.02(+0.23%)
Mar 31, 2011 6.574 6.675 6.574 6.658 331,893 +0.05(+0.82%)
Mar 30, 2011 6.599 6.615 6.570 6.603 345,967 +0.02(+0.33%)
Mar 29, 2011 6.482 6.581 6.482 6.581 263,061 +0.11(+1.68%)
Mar 28, 2011 6.494 6.557 6.427 6.472 199,390 +0.01(+0.12%)
Mar 25, 2011 6.470 6.598 6.448 6.465 277,543 +0.02(+0.38%)
Mar 24, 2011 6.487 6.501 6.400 6.440 145,527 -0.01(-0.18%)
Mar 23, 2011 6.492 6.496 6.371 6.452 328,576 -0.04(-0.66%)
Mar 22, 2011 6.510 6.539 6.487 6.494 136,924 -0.01(-0.16%)
Mar 21, 2011 6.475 6.513 6.393 6.505 233,872 +0.07(+1.13%)
Mar 18, 2011 6.334 6.453 6.334 6.432 884,412 +0.15(+2.33%)
Mar 17, 2011 6.392 6.392 6.252 6.286 344,092 -0.01(-0.14%)
Mar 16, 2011 6.387 6.387 6.275 6.295 443,618 -0.10(-1.56%)
Mar 15, 2011 6.277 6.458 6.248 6.395 509,117 -0.02(-0.30%)
Mar 14, 2011 6.382 6.448 6.331 6.414 198,719 -0.01(-0.08%)
Mar 11, 2011 6.476 6.505 6.415 6.419 394,360 -0.06(-0.94%)
Mar 10, 2011 6.478 6.519 6.463 6.480 590,339 -0.09(-1.31%)
Mar 09, 2011 6.581 6.642 6.534 6.566 322,319 -0.01(-0.22%)
Mar 08, 2011 6.426 6.591 6.420 6.581 327,718 +0.18(+2.73%)
Mar 07, 2011 6.507 6.516 6.380 6.406 331,486 -0.11(-1.62%)
Mar 04, 2011 6.557 6.557 6.424 6.511 503,910 -0.04(-0.67%)
Mar 03, 2011 6.500 6.618 6.489 6.555 725,592 +0.11(+1.78%)
Mar 02, 2011 6.435 6.475 6.413 6.440 521,909 -0.00(-0.04%)
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.