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

First Finl Bkshs Inc (NQ: FFIN )

29.61 -0.68 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2007 5.145 5.184 5.094 5.159 336,345 -0.00(-0.10%)
Jan 30, 2007 5.149 5.164 5.074 5.164 167,717 +0.04(+0.68%)
Jan 29, 2007 5.063 5.152 5.025 5.129 230,843 +0.06(+1.26%)
Jan 26, 2007 5.054 5.082 4.989 5.065 246,518 +0.01(+0.20%)
Jan 25, 2007 5.099 5.129 5.006 5.055 206,586 -0.06(-1.25%)
Jan 24, 2007 5.080 5.155 5.045 5.119 98,136 +0.04(+0.84%)
Jan 23, 2007 5.069 5.105 5.044 5.077 173,286 +0.01(+0.15%)
Jan 22, 2007 5.102 5.102 5.008 5.069 652,733 -0.03(-0.52%)
Jan 19, 2007 5.012 5.118 5.008 5.095 129,215 +0.07(+1.34%)
Jan 18, 2007 5.059 5.074 5.017 5.028 293,497 -0.06(-1.11%)
Jan 17, 2007 5.122 5.130 5.069 5.084 156,771 -0.07(-1.34%)
Jan 16, 2007 5.163 5.189 5.102 5.153 301,455 -0.01(-0.19%)
Jan 12, 2007 5.182 5.189 5.137 5.163 88,189 -0.03(-0.60%)
Jan 11, 2007 5.075 5.197 5.075 5.194 260,907 +0.09(+1.72%)
Jan 10, 2007 5.083 5.125 5.067 5.107 101,763 -0.02(-0.29%)
Jan 09, 2007 5.148 5.148 5.022 5.122 225,522 -0.02(-0.29%)
Jan 08, 2007 5.145 5.157 5.042 5.137 342,177 +0.00(+0.05%)
Jan 05, 2007 5.338 5.338 5.107 5.134 340,532 -0.20(-3.78%)
Jan 04, 2007 5.252 5.351 5.167 5.336 229,301 +0.08(+1.55%)
Jan 03, 2007 5.267 5.276 5.167 5.254 276,207 +0.02(+0.29%)
Dec 29, 2006 5.313 5.324 5.222 5.239 343,064 -0.06(-1.04%)
Dec 28, 2006 5.328 5.344 5.292 5.294 134,928 -0.05(-0.94%)
Dec 27, 2006 5.254 5.353 5.249 5.344 313,934 +0.14(+2.59%)
Dec 26, 2006 5.069 5.211 5.069 5.209 159,288 +0.11(+2.13%)
Dec 22, 2006 5.099 5.115 5.075 5.100 70,739 +0.00(+0.05%)
Dec 21, 2006 5.114 5.207 5.075 5.098 124,509 -0.00(-0.02%)
Dec 20, 2006 5.100 5.157 5.043 5.099 136,134 +0.01(+0.10%)
Dec 19, 2006 5.020 5.098 5.013 5.094 157,514 +0.04(+0.79%)
Dec 18, 2006 5.152 5.178 5.017 5.054 292,330 -0.08(-1.46%)
Dec 15, 2006 5.149 5.175 5.119 5.129 644,176 -0.02(-0.39%)
Dec 14, 2006 5.115 5.165 5.115 5.149 191,670 +0.04(+0.69%)
Dec 13, 2006 5.135 5.158 5.083 5.114 149,221 +0.00(+0.02%)
Dec 12, 2006 5.159 5.193 5.107 5.113 87,014 -0.06(-1.14%)
Dec 11, 2006 5.179 5.179 5.143 5.172 99,270 +0.03(+0.51%)
Dec 08, 2006 5.212 5.218 5.142 5.145 99,606 -0.02(-0.41%)
Dec 07, 2006 5.228 5.231 5.164 5.167 60,105 -0.04(-0.70%)
Dec 06, 2006 5.203 5.258 5.194 5.203 186,988 -0.02(-0.36%)
Dec 05, 2006 5.301 5.329 5.222 5.222 696,635 -0.06(-1.11%)
Dec 04, 2006 5.189 5.316 5.189 5.281 182,018 +0.10(+1.96%)
Dec 01, 2006 5.226 5.264 5.056 5.179 379,185 -0.04(-0.82%)
Nov 30, 2006 5.178 5.223 5.108 5.222 337,959 +0.03(+0.51%)
Nov 29, 2006 5.148 5.196 5.116 5.196 177,097 +0.10(+1.91%)
Nov 28, 2006 5.085 5.129 5.030 5.098 149,748 +0.02(+0.39%)
Nov 27, 2006 5.256 5.256 5.050 5.078 606,776 -0.17(-3.15%)
Nov 24, 2006 5.227 5.261 5.211 5.243 38,957 -0.01(-0.12%)
Nov 22, 2006 5.316 5.316 5.246 5.249 44,541 -0.05(-0.97%)
Nov 21, 2006 5.307 5.311 5.276 5.301 97,752 -0.01(-0.24%)
Nov 20, 2006 5.313 5.316 5.284 5.313 147,487 +0.00(+0.00%)
Nov 17, 2006 5.319 5.319 5.289 5.313 264,279 -0.01(-0.12%)
Nov 16, 2006 5.351 5.381 5.309 5.319 187,060 -0.03(-0.54%)
Nov 15, 2006 5.287 5.441 5.254 5.348 356,575 +0.06(+1.09%)
Nov 14, 2006 5.163 5.291 5.139 5.291 297,124 +0.10(+1.93%)
Nov 13, 2006 5.089 5.193 5.087 5.191 123,103 +0.08(+1.47%)
Nov 10, 2006 5.055 5.124 5.015 5.115 98,152 +0.07(+1.36%)
Nov 09, 2006 5.207 5.207 4.984 5.047 228,837 -0.14(-2.61%)
Nov 08, 2006 5.052 5.207 5.052 5.182 189,648 +0.12(+2.27%)
Nov 07, 2006 5.100 5.191 5.064 5.067 296,829 -0.04(-0.86%)
Nov 06, 2006 5.024 5.143 5.013 5.110 159,208 +0.09(+1.69%)
Nov 03, 2006 4.986 5.025 4.970 5.025 211,148 +0.06(+1.16%)
Nov 02, 2006 4.944 4.995 4.901 4.968 198,341 +0.02(+0.40%)
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.