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

First Finl Bkshs Inc (NQ: FFIN )

38.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 5.190 5.264 5.156 5.230 1,585,140 -0.03(-0.48%)
Jan 30, 2008 5.337 5.461 5.206 5.256 1,121,458 -0.13(-2.37%)
Jan 29, 2008 5.470 5.470 5.334 5.383 734,813 -0.07(-1.29%)
Jan 28, 2008 5.226 5.456 5.194 5.454 905,521 +0.23(+4.32%)
Jan 25, 2008 5.333 5.336 5.209 5.228 738,297 +0.02(+0.46%)
Jan 24, 2008 5.228 5.303 5.105 5.204 519,268 -0.06(-1.20%)
Jan 23, 2008 5.072 5.333 4.993 5.267 1,285,142 +0.07(+1.27%)
Jan 22, 2008 5.004 5.379 4.990 5.201 571,642 +0.10(+1.98%)
Jan 21, 2008 5.139 5.330 4.982 5.100 647,618 +0.00(+0.00%)
Jan 18, 2008 5.139 5.330 4.982 5.100 647,618 -0.04(-0.79%)
Jan 17, 2008 5.308 5.365 5.128 5.141 385,975 -0.14(-2.61%)
Jan 16, 2008 5.153 5.432 5.110 5.278 481,904 +0.11(+2.12%)
Jan 15, 2008 5.178 5.240 5.060 5.169 305,782 -0.10(-1.87%)
Jan 14, 2008 5.229 5.298 5.138 5.267 206,789 +0.13(+2.51%)
Jan 11, 2008 5.306 5.329 5.138 5.138 544,401 -0.20(-3.73%)
Jan 10, 2008 5.169 5.417 5.148 5.337 586,410 +0.10(+1.88%)
Jan 09, 2008 5.039 5.242 5.002 5.239 492,005 +0.20(+3.96%)
Jan 08, 2008 5.258 5.331 5.032 5.039 538,118 -0.20(-3.88%)
Jan 07, 2008 5.124 5.333 5.038 5.243 798,863 +0.19(+3.69%)
Jan 04, 2008 5.159 5.226 5.056 5.056 697,634 -0.11(-2.09%)
Jan 03, 2008 5.209 5.284 5.162 5.164 404,261 -0.02(-0.46%)
Jan 02, 2008 5.292 5.292 5.145 5.188 517,929 -0.10(-1.83%)
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.