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 31, 2012 6.826 6.828 6.691 6.784 602,066 +0.01(+0.09%)
Jan 30, 2012 6.752 6.826 6.703 6.778 656,820 -0.01(-0.12%)
Jan 27, 2012 6.860 6.860 6.675 6.786 412,506 -0.14(-2.01%)
Jan 26, 2012 7.039 7.053 6.808 6.926 571,077 -0.09(-1.28%)
Jan 25, 2012 6.971 7.033 6.848 7.015 371,410 +0.03(+0.37%)
Jan 24, 2012 6.880 6.995 6.824 6.989 556,715 +0.05(+0.66%)
Jan 23, 2012 7.013 7.031 6.870 6.944 241,325 -0.06(-0.82%)
Jan 20, 2012 6.910 7.039 6.870 7.001 520,698 +0.09(+1.33%)
Jan 19, 2012 6.918 6.918 6.816 6.910 239,793 +0.01(+0.12%)
Jan 18, 2012 6.828 6.910 6.814 6.902 231,520 +0.06(+0.93%)
Jan 17, 2012 6.936 7.007 6.824 6.838 553,832 -0.05(-0.72%)
Jan 13, 2012 6.816 6.962 6.816 6.888 293,262 -0.06(-0.89%)
Jan 12, 2012 6.902 6.956 6.806 6.950 222,975 +0.06(+0.84%)
Jan 11, 2012 6.954 6.956 6.834 6.892 461,237 -0.06(-0.89%)
Jan 10, 2012 6.969 7.039 6.940 6.954 681,872 +0.05(+0.78%)
Jan 09, 2012 6.850 6.918 6.790 6.900 366,356 +0.09(+1.37%)
Jan 06, 2012 6.824 6.894 6.747 6.806 457,263 -0.07(-1.04%)
Jan 05, 2012 6.782 6.940 6.715 6.878 584,816 +0.06(+0.82%)
Jan 04, 2012 6.754 6.844 6.701 6.822 371,229 +0.17(+2.51%)
Dec 30, 2011 6.768 6.764 6.647 6.655 571,881 -0.11(-1.68%)
Dec 29, 2011 6.663 6.780 6.663 6.768 557,057 +0.14(+2.13%)
Dec 28, 2011 6.747 6.770 6.603 6.627 492,467 -0.13(-1.97%)
Dec 27, 2011 6.637 6.806 6.597 6.760 341,008 +0.07(+1.01%)
Dec 23, 2011 6.747 6.774 6.685 6.693 456,696 +0.02(+0.36%)
Dec 21, 2011 6.551 6.705 6.386 6.669 362,056 +0.08(+1.27%)
Dec 20, 2011 6.498 6.593 6.480 6.585 1,070,462 +0.20(+3.09%)
Dec 19, 2011 6.520 6.567 6.366 6.388 355,727 -0.09(-1.38%)
Dec 16, 2011 6.516 6.569 6.430 6.478 1,561,060 +0.02(+0.37%)
Dec 15, 2011 6.267 6.486 6.267 6.454 1,099,547 +0.29(+4.78%)
Dec 14, 2011 6.225 6.350 6.147 6.159 753,524 -0.15(-2.34%)
Dec 13, 2011 6.466 6.509 6.249 6.307 366,316 -0.08(-1.28%)
Dec 12, 2011 6.364 6.404 6.293 6.388 468,740 -0.07(-1.13%)
Dec 09, 2011 6.260 6.513 6.260 6.461 542,973 +0.24(+3.81%)
Dec 08, 2011 6.408 6.408 6.202 6.224 488,958 -0.27(-4.11%)
Dec 07, 2011 6.398 6.505 6.248 6.491 497,365 +0.04(+0.58%)
Dec 06, 2011 6.495 6.511 6.428 6.453 510,209 -0.05(-0.79%)
Dec 05, 2011 6.493 6.521 6.412 6.505 696,906 +0.12(+1.82%)
Dec 02, 2011 6.400 6.499 6.364 6.388 310,820 +0.08(+1.35%)
Dec 01, 2011 6.491 6.491 6.272 6.303 745,622 -0.22(-3.33%)
Nov 30, 2011 6.200 6.528 6.179 6.521 1,413,266 +0.57(+9.60%)
Nov 29, 2011 5.950 6.048 5.900 5.950 345,735 +0.01(+0.10%)
Nov 28, 2011 5.979 6.023 5.872 5.944 698,449 +0.15(+2.56%)
Nov 25, 2011 5.780 5.952 5.762 5.795 253,677 -0.01(-0.20%)
Nov 23, 2011 5.973 6.019 5.797 5.807 863,592 -0.23(-3.83%)
Nov 22, 2011 6.070 6.143 6.011 6.038 360,973 -0.05(-0.78%)
Nov 21, 2011 6.181 6.236 6.060 6.086 600,693 -0.23(-3.57%)
Nov 18, 2011 6.191 6.313 6.157 6.311 813,094 +0.13(+2.11%)
Nov 17, 2011 6.175 6.307 6.147 6.181 778,326 -0.02(-0.29%)
Nov 16, 2011 6.309 6.398 6.183 6.199 1,094,672 -0.16(-2.58%)
Nov 15, 2011 6.163 6.386 6.135 6.362 812,330 +0.18(+2.88%)
Nov 14, 2011 6.331 6.331 6.119 6.185 380,777 -0.17(-2.70%)
Nov 11, 2011 6.291 6.374 6.268 6.357 400,550 +0.15(+2.39%)
Nov 10, 2011 6.169 6.224 6.114 6.208 345,867 +0.15(+2.41%)
Nov 09, 2011 6.299 6.303 6.046 6.062 610,698 -0.42(-6.46%)
Nov 08, 2011 6.390 6.517 6.216 6.481 315,380 +0.16(+2.50%)
Nov 07, 2011 6.317 6.343 6.179 6.323 340,527 +0.01(+0.16%)
Nov 04, 2011 6.325 6.453 6.208 6.313 273,065 -0.12(-1.93%)
Nov 03, 2011 6.333 6.471 6.147 6.438 450,263 +0.20(+3.13%)
Nov 02, 2011 6.108 6.262 6.082 6.242 444,316 +0.25(+4.19%)
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.