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 29, 2010 6.697 6.707 6.605 6.640 986,705 -0.05(-0.75%)
Jan 28, 2010 6.745 6.766 6.595 6.690 632,151 -0.02(-0.32%)
Jan 27, 2010 6.572 6.781 6.572 6.711 467,582 +0.10(+1.46%)
Jan 26, 2010 6.652 6.695 6.577 6.615 547,797 -0.04(-0.64%)
Jan 25, 2010 6.706 6.706 6.580 6.657 371,699 +0.00(+0.00%)
Jan 22, 2010 6.709 6.738 6.652 6.657 612,777 -0.04(-0.58%)
Jan 21, 2010 6.728 6.760 6.652 6.696 723,097 -0.02(-0.26%)
Jan 20, 2010 6.750 6.785 6.609 6.714 639,182 -0.09(-1.29%)
Jan 19, 2010 6.736 6.870 6.735 6.801 409,178 +0.06(+0.89%)
Jan 15, 2010 6.856 6.741 6.741 6.741 2,316,979 -0.10(-1.39%)
Jan 14, 2010 6.748 6.861 6.715 6.836 374,695 +0.10(+1.45%)
Jan 13, 2010 6.756 6.760 6.701 6.739 473,151 -0.00(-0.06%)
Jan 12, 2010 6.685 6.786 6.685 6.743 456,940 +0.01(+0.07%)
Jan 11, 2010 6.843 6.843 6.710 6.738 418,262 -0.10(-1.39%)
Jan 08, 2010 6.821 6.864 6.743 6.833 374,519 -0.00(-0.07%)
Jan 07, 2010 6.687 6.865 6.635 6.838 988,559 +0.16(+2.46%)
Jan 06, 2010 6.751 6.759 6.641 6.674 771,666 -0.07(-0.98%)
Jan 05, 2010 6.841 6.861 6.671 6.740 743,095 -0.13(-1.93%)
Jan 04, 2010 6.869 6.886 6.811 6.873 691,314 +0.09(+1.25%)
Dec 31, 2009 6.860 6.788 6.788 6.788 1,257,560 -0.09(-1.27%)
Dec 30, 2009 6.900 6.942 6.824 6.875 425,165 -0.04(-0.56%)
Dec 29, 2009 6.914 6.949 6.855 6.914 649,217 +0.03(+0.44%)
Dec 28, 2009 6.923 6.923 6.836 6.884 303,516 -0.03(-0.45%)
Dec 24, 2009 6.924 6.935 6.873 6.915 234,358 +0.00(+0.00%)
Dec 23, 2009 6.967 6.983 6.906 6.915 592,004 -0.03(-0.38%)
Dec 22, 2009 6.947 7.002 6.899 6.942 701,357 -0.00(-0.05%)
Dec 21, 2009 6.898 6.972 6.851 6.945 613,967 +0.06(+0.82%)
Dec 18, 2009 6.790 6.889 6.746 6.889 2,000,496 +0.16(+2.30%)
Dec 17, 2009 6.739 6.795 6.702 6.734 547,230 -0.04(-0.61%)
Dec 16, 2009 6.800 6.808 6.730 6.775 767,471 +0.04(+0.63%)
Dec 15, 2009 6.783 6.811 6.640 6.733 603,053 -0.05(-0.76%)
Dec 14, 2009 6.748 6.784 6.667 6.784 677,652 +0.10(+1.44%)
Dec 11, 2009 6.686 6.711 6.626 6.687 399,718 +0.02(+0.28%)
Dec 10, 2009 6.721 6.759 6.649 6.669 911,403 -0.02(-0.22%)
Dec 09, 2009 6.725 6.735 6.626 6.684 588,081 -0.03(-0.48%)
Dec 08, 2009 6.669 6.748 6.665 6.716 956,161 +0.00(+0.06%)
Dec 07, 2009 6.690 6.778 6.677 6.712 468,421 +0.00(+0.04%)
Dec 04, 2009 6.655 6.758 6.619 6.710 1,063,869 +0.16(+2.49%)
Dec 03, 2009 6.627 6.694 6.530 6.547 822,671 -0.05(-0.74%)
Dec 02, 2009 6.582 6.669 6.559 6.596 536,916 +0.01(+0.13%)
Dec 01, 2009 6.510 6.597 6.502 6.587 858,896 +0.11(+1.64%)
Nov 30, 2009 6.289 6.498 6.249 6.481 764,371 +0.19(+2.96%)
Nov 27, 2009 6.241 6.422 6.241 6.294 337,352 -0.16(-2.44%)
Nov 25, 2009 6.540 6.565 6.440 6.452 456,524 -0.06(-0.92%)
Nov 24, 2009 6.550 6.550 6.426 6.512 223,069 -0.03(-0.42%)
Nov 23, 2009 6.437 6.565 6.436 6.540 537,986 +0.16(+2.43%)
Nov 20, 2009 6.321 6.402 6.321 6.385 627,246 +0.04(+0.55%)
Nov 19, 2009 6.400 6.430 6.331 6.350 304,499 -0.09(-1.40%)
Nov 18, 2009 6.406 6.458 6.370 6.440 295,782 +0.05(+0.72%)
Nov 17, 2009 6.327 6.425 6.301 6.393 577,047 +0.02(+0.35%)
Nov 16, 2009 6.197 6.372 6.191 6.371 1,064,412 +0.19(+3.12%)
Nov 13, 2009 6.147 6.209 6.103 6.178 398,073 +0.06(+1.04%)
Nov 12, 2009 6.198 6.289 6.100 6.114 471,169 -0.08(-1.27%)
Nov 11, 2009 6.242 6.306 6.166 6.193 287,609 -0.02(-0.32%)
Nov 10, 2009 6.218 6.283 6.122 6.213 995,925 -0.05(-0.74%)
Nov 09, 2009 6.264 6.281 6.216 6.259 425,788 +0.05(+0.83%)
Nov 06, 2009 6.118 6.233 6.118 6.208 350,742 +0.02(+0.38%)
Nov 05, 2009 6.027 6.197 6.023 6.184 993,081 +0.19(+3.24%)
Nov 04, 2009 6.157 6.174 5.990 5.990 643,137 -0.11(-1.85%)
Nov 03, 2009 6.038 6.104 6.035 6.103 655,960 +0.03(+0.45%)
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.