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	5.704	5.831	5.464	5.521	847,785	-0.18(-3.08%)
Jan 29, 2009	5.890	5.904	5.692	5.696	806,320	-0.25(-4.24%)
Jan 28, 2009	5.658	6.002	5.634	5.949	1,523,778	+0.44(+8.07%)
Jan 27, 2009	5.429	5.719	5.384	5.505	816,250	+0.08(+1.47%)
Jan 26, 2009	5.598	5.598	5.353	5.425	1,237,771	-0.15(-2.63%)
Jan 23, 2009	5.480	5.685	5.368	5.572	1,673,411	-0.12(-2.16%)
Jan 22, 2009	5.765	5.878	5.547	5.695	595,275	-0.19(-3.19%)
Jan 21, 2009	5.706	5.895	5.501	5.883	1,065,062	+0.23(+4.14%)
Jan 20, 2009	5.991	6.039	5.569	5.649	1,619,950	-0.42(-6.85%)
Jan 16, 2009	6.048	6.064	5.828	6.064	977,349	+0.01(+0.23%)
Jan 15, 2009	6.038	6.165	5.919	6.051	1,265,334	+0.03(+0.43%)
Jan 14, 2009	6.037	6.133	5.972	6.025	840,211	-0.19(-3.06%)
Jan 13, 2009	6.028	6.215	6.020	6.215	896,301	+0.19(+3.07%)
Jan 12, 2009	6.054	6.130	5.992	6.030	902,307	-0.03(-0.49%)
Jan 09, 2009	6.298	6.388	6.059	6.059	956,564	-0.22(-3.51%)
Jan 08, 2009	6.308	6.394	6.222	6.279	664,511	-0.04(-0.61%)
Jan 07, 2009	6.520	6.532	6.219	6.318	920,173	-0.24(-3.62%)
Jan 06, 2009	6.600	6.640	6.492	6.556	1,001,559	+0.00(+0.08%)
Jan 05, 2009	6.833	6.833	6.497	6.551	985,470	-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.