Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.740 5.868 5.498 5.556 842,421 -0.18(-3.08%)
Jan 29, 2009 5.928 5.941 5.729 5.732 801,219 -0.25(-4.24%)
Jan 28, 2009 5.694 6.040 5.670 5.987 1,514,138 +0.45(+8.07%)
Jan 27, 2009 5.463 5.755 5.418 5.540 811,086 +0.08(+1.47%)
Jan 26, 2009 5.634 5.634 5.387 5.460 1,229,940 -0.15(-2.63%)
Jan 23, 2009 5.515 5.721 5.402 5.607 1,662,824 -0.12(-2.16%)
Jan 22, 2009 5.801 5.915 5.582 5.731 591,508 -0.19(-3.19%)
Jan 21, 2009 5.742 5.933 5.536 5.920 1,058,324 +0.24(+4.14%)
Jan 20, 2009 6.029 6.078 5.605 5.685 1,609,701 -0.42(-6.85%)
Jan 16, 2009 6.087 6.103 5.865 6.103 971,165 +0.01(+0.23%)
Jan 15, 2009 6.077 6.204 5.957 6.089 1,257,328 +0.03(+0.43%)
Jan 14, 2009 6.075 6.172 6.010 6.063 834,895 -0.19(-3.06%)
Jan 13, 2009 6.067 6.254 6.058 6.254 890,630 +0.19(+3.07%)
Jan 12, 2009 6.093 6.169 6.031 6.068 896,599 -0.03(-0.49%)
Jan 09, 2009 6.338 6.428 6.098 6.098 950,512 -0.22(-3.51%)
Jan 08, 2009 6.348 6.435 6.262 6.319 660,307 -0.04(-0.61%)
Jan 07, 2009 6.561 6.574 6.258 6.358 914,352 -0.24(-3.62%)
Jan 06, 2009 6.642 6.682 6.534 6.597 995,222 +0.01(+0.08%)
Jan 05, 2009 6.876 6.876 6.539 6.592 979,235 -0.24(-3.52%)
Jan 02, 2009 6.972 6.972 6.771 6.833 529,893 -0.08(-1.12%)
Dec 31, 2008 6.858 7.008 6.771 6.910 1,411,863 +0.03(+0.40%)
Dec 30, 2008 6.759 6.884 6.697 6.883 602,870 +0.16(+2.38%)
Dec 29, 2008 6.725 6.744 6.615 6.723 612,393 +0.01(+0.11%)
Dec 26, 2008 6.733 6.759 6.634 6.715 305,050 +0.03(+0.45%)
Dec 24, 2008 6.723 6.744 6.616 6.685 443,781 -0.06(-0.85%)
Dec 23, 2008 6.803 6.821 6.671 6.743 1,182,698 +0.04(+0.52%)
Dec 22, 2008 6.665 6.754 6.531 6.707 1,525,962 +0.05(+0.71%)
Dec 19, 2008 6.866 6.871 6.645 6.660 2,486,630 -0.01(-0.09%)
Dec 18, 2008 6.679 6.820 6.571 6.666 1,444,421 +0.02(+0.28%)
Dec 17, 2008 6.821 6.869 6.571 6.647 1,725,910 -0.21(-3.12%)
Dec 16, 2008 6.631 6.879 6.544 6.861 917,619 +0.38(+5.81%)
Dec 15, 2008 6.639 6.639 6.341 6.485 1,470,674 -0.15(-2.19%)
Dec 12, 2008 6.277 6.634 6.202 6.630 984,987 +0.22(+3.36%)
Dec 11, 2008 6.362 6.508 6.362 6.415 1,581,338 -0.09(-1.44%)
Dec 10, 2008 6.382 6.508 6.348 6.508 1,072,545 +0.28(+4.44%)
Dec 09, 2008 6.520 6.597 6.202 6.232 1,441,384 -0.37(-5.56%)
Dec 08, 2008 6.730 6.751 6.351 6.599 862,595 +0.06(+0.96%)
Dec 05, 2008 6.149 6.571 6.149 6.536 1,365,907 +0.26(+4.17%)
Dec 04, 2008 6.263 6.496 6.136 6.274 1,137,045 -0.07(-1.16%)
Dec 03, 2008 6.083 6.441 5.904 6.348 966,691 +0.29(+4.73%)
Dec 02, 2008 5.820 6.179 5.791 6.062 2,246,223 +0.30(+5.21%)
Dec 01, 2008 6.365 6.365 5.758 5.761 1,924,371 -0.78(-11.90%)
Nov 28, 2008 6.446 6.540 6.278 6.540 130,749 +0.02(+0.35%)
Nov 26, 2008 6.283 6.517 6.273 6.517 675,591 +0.08(+1.26%)
Nov 25, 2008 6.508 6.508 6.181 6.436 1,005,393 -0.05(-0.73%)
Nov 24, 2008 6.199 6.508 6.137 6.483 1,064,308 +0.30(+4.86%)
Nov 21, 2008 5.929 6.227 5.590 6.183 1,738,549 +0.42(+7.27%)
Nov 20, 2008 6.109 6.189 5.750 5.764 1,277,981 -0.35(-5.69%)
Nov 19, 2008 6.437 6.630 6.039 6.112 1,621,102 -0.41(-6.24%)
Nov 18, 2008 6.378 6.622 6.261 6.518 1,047,466 +0.17(+2.66%)
Nov 17, 2008 6.206 6.525 6.206 6.350 3,866,703 +0.07(+1.10%)
Nov 14, 2008 6.523 6.695 6.273 6.281 560,517 -0.36(-5.46%)
Nov 13, 2008 6.322 6.656 5.974 6.644 1,319,879 +0.40(+6.46%)
Nov 12, 2008 6.383 6.695 6.239 6.241 559,414 -0.27(-4.10%)
Nov 11, 2008 6.456 6.711 6.453 6.507 509,615 -0.05(-0.69%)
Nov 10, 2008 6.735 6.820 6.393 6.552 629,467 -0.06(-0.91%)
Nov 07, 2008 6.616 6.696 6.408 6.612 670,829 +0.06(+0.96%)
Nov 06, 2008 6.491 6.759 6.491 6.550 754,592 -0.03(-0.38%)
Nov 05, 2008 6.656 6.915 6.506 6.575 3,289,327 -0.20(-2.92%)
Nov 04, 2008 6.730 7.049 6.655 6.773 1,096,802 -0.09(-1.28%)
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.