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, 2020 31.50 31.61 30.76 30.86 419,147 -0.95(-2.98%)
Jan 30, 2020 30.99 31.84 30.94 31.81 355,751 +0.61(+1.95%)
Jan 29, 2020 31.81 31.98 31.20 31.20 408,712 -0.61(-1.91%)
Jan 28, 2020 31.35 31.91 31.30 31.81 384,766 +0.63(+2.01%)
Jan 27, 2020 31.29 31.68 30.97 31.18 397,305 -0.64(-2.00%)
Jan 24, 2020 33.09 33.09 31.43 31.82 556,545 +0.39(+1.23%)
Jan 23, 2020 31.28 31.60 30.96 31.43 535,918 +0.03(+0.09%)
Jan 22, 2020 31.42 31.49 31.15 31.40 329,751 +0.00(+0.00%)
Jan 21, 2020 31.96 32.02 31.35 31.40 319,926 -0.75(-2.33%)
Jan 17, 2020 32.53 32.56 32.04 32.15 305,861 -0.13(-0.41%)
Jan 16, 2020 31.58 32.31 31.29 32.29 438,970 +0.94(+3.00%)
Jan 15, 2020 31.45 31.66 31.18 31.35 426,666 -0.32(-1.02%)
Jan 14, 2020 31.86 31.94 31.57 31.67 517,674 -0.27(-0.84%)
Jan 13, 2020 31.77 31.97 31.41 31.94 327,013 +0.30(+0.96%)
Jan 10, 2020 31.77 31.86 31.45 31.63 381,891 -0.18(-0.55%)
Jan 09, 2020 32.02 32.09 31.75 31.81 195,148 +0.04(+0.12%)
Jan 08, 2020 31.45 31.87 31.44 31.77 447,136 +0.34(+1.08%)
Jan 07, 2020 31.56 31.61 31.23 31.43 354,527 -0.35(-1.10%)
Jan 06, 2020 31.67 31.87 31.37 31.78 281,740 -0.30(-0.95%)
Jan 03, 2020 31.82 32.27 31.75 32.09 339,640 -0.23(-0.71%)
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.