Indicators

First Finl Bkshs Inc (NQ: FFIN )

28.10 -0.04 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.708	5.835	5.468	5.525	847,120	-0.18(-3.08%)
Jan 29, 2009	5.895	5.909	5.697	5.701	805,688	-0.25(-4.24%)
Jan 28, 2009	5.662	6.007	5.638	5.953	1,522,582	+0.44(+8.07%)
Jan 27, 2009	5.433	5.723	5.388	5.509	815,610	+0.08(+1.47%)
Jan 26, 2009	5.602	5.602	5.357	5.429	1,236,800	-0.15(-2.63%)
Jan 23, 2009	5.484	5.689	5.372	5.576	1,672,098	-0.12(-2.16%)
Jan 22, 2009	5.769	5.882	5.551	5.699	594,807	-0.19(-3.19%)
Jan 21, 2009	5.711	5.900	5.505	5.887	1,064,226	+0.23(+4.14%)
Jan 20, 2009	5.996	6.044	5.574	5.653	1,618,679	-0.42(-6.85%)
Jan 16, 2009	6.053	6.069	5.833	6.069	976,582	+0.01(+0.23%)
Jan 15, 2009	6.043	6.170	5.923	6.055	1,264,341	+0.03(+0.43%)
Jan 14, 2009	6.042	6.138	5.977	6.029	839,552	-0.19(-3.06%)
Jan 13, 2009	6.033	6.220	6.024	6.220	895,598	+0.19(+3.07%)
Jan 12, 2009	6.059	6.135	5.997	6.034	901,599	-0.03(-0.49%)
Jan 09, 2009	6.303	6.393	6.064	6.064	955,814	-0.22(-3.51%)
Jan 08, 2009	6.313	6.399	6.227	6.284	663,989	-0.04(-0.61%)
Jan 07, 2009	6.525	6.537	6.223	6.323	919,451	-0.24(-3.62%)
Jan 06, 2009	6.606	6.645	6.497	6.561	1,000,773	+0.00(+0.08%)
Jan 05, 2009	6.838	6.838	6.502	6.556	984,696	-0.24(-3.52%)

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.