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 31.52 31.64 30.78 30.89 418,817 -0.95(-2.98%)
Jan 30, 2020 31.01 31.86 30.97 31.83 355,472 +0.61(+1.95%)
Jan 29, 2020 31.83 32.01 31.23 31.23 408,391 -0.61(-1.91%)
Jan 28, 2020 31.37 31.94 31.33 31.83 384,464 +0.63(+2.01%)
Jan 27, 2020 31.32 31.71 31.00 31.21 396,993 -0.64(-2.00%)
Jan 24, 2020 33.12 33.12 31.46 31.84 556,108 +0.39(+1.23%)
Jan 23, 2020 31.31 31.62 30.99 31.46 535,497 +0.03(+0.09%)
Jan 22, 2020 31.45 31.52 31.17 31.43 329,492 +0.00(+0.00%)
Jan 21, 2020 31.98 32.05 31.37 31.43 319,675 -0.75(-2.33%)
Jan 17, 2020 32.55 32.59 32.06 32.18 305,620 -0.13(-0.41%)
Jan 16, 2020 31.60 32.33 31.32 32.31 438,625 +0.94(+3.00%)
Jan 15, 2020 31.48 31.68 31.21 31.37 426,331 -0.32(-1.02%)
Jan 14, 2020 31.89 31.96 31.59 31.70 517,267 -0.27(-0.84%)
Jan 13, 2020 31.80 31.99 31.44 31.96 326,757 +0.30(+0.96%)
Jan 10, 2020 31.80 31.89 31.48 31.66 381,592 -0.18(-0.55%)
Jan 09, 2020 32.05 32.12 31.78 31.83 194,995 +0.04(+0.12%)
Jan 08, 2020 31.48 31.90 31.47 31.80 446,785 +0.34(+1.08%)
Jan 07, 2020 31.59 31.63 31.25 31.46 354,249 -0.35(-1.10%)
Jan 06, 2020 31.70 31.90 31.39 31.81 281,519 -0.30(-0.95%)
Jan 03, 2020 31.84 32.30 31.77 32.11 339,373 -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.