Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

27.82 -0.63 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.72 13.01 12.67 12.68 1,236,528 -0.29(-2.21%)
Jan 30, 2014 12.94 13.06 12.81 12.97 579,081 +0.15(+1.18%)
Jan 29, 2014 13.01 13.13 12.78 12.82 707,838 -0.32(-2.46%)
Jan 28, 2014 13.25 13.38 13.07 13.14 570,250 -0.11(-0.80%)
Jan 27, 2014 13.48 13.50 13.24 13.25 956,511 -0.23(-1.72%)
Jan 24, 2014 13.34 13.63 13.30 13.48 765,488 -0.07(-0.49%)
Jan 23, 2014 13.67 13.67 13.36 13.55 548,165 -0.20(-1.45%)
Jan 22, 2014 13.66 13.88 13.59 13.74 431,630 +0.07(+0.49%)
Jan 21, 2014 13.52 13.78 13.48 13.68 391,893 +0.28(+2.06%)
Jan 17, 2014 13.25 13.40 13.40 13.40 1,186,475 +0.13(+1.00%)
Jan 16, 2014 13.41 13.43 13.21 13.27 476,938 -0.14(-1.04%)
Jan 15, 2014 13.50 13.54 13.38 13.41 407,038 -0.09(-0.66%)
Jan 14, 2014 13.57 13.67 13.37 13.50 820,365 -0.01(-0.06%)
Jan 13, 2014 13.48 13.64 13.37 13.51 594,264 -0.06(-0.41%)
Jan 10, 2014 13.69 13.73 13.43 13.56 355,493 -0.10(-0.71%)
Jan 09, 2014 13.62 13.72 13.50 13.66 330,196 +0.09(+0.64%)
Jan 08, 2014 13.51 13.74 13.48 13.57 757,646 +0.06(+0.43%)
Jan 07, 2014 13.46 13.66 13.43 13.51 546,559 +0.14(+1.04%)
Jan 06, 2014 13.64 13.67 13.35 13.38 588,617 -0.18(-1.33%)
Jan 03, 2014 13.44 13.62 13.41 13.56 400,078 +0.13(+0.94%)
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.