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, 2011 6.326 6.354 6.229 6.344 1,600,394 +0.06(+0.90%)
Jan 28, 2011 6.473 6.473 6.174 6.287 1,222,569 -0.20(-3.05%)
Jan 27, 2011 6.507 6.509 6.404 6.485 382,132 -0.02(-0.28%)
Jan 26, 2011 6.565 6.595 6.496 6.503 372,740 -0.02(-0.26%)
Jan 25, 2011 6.512 6.534 6.431 6.520 417,412 -0.03(-0.43%)
Jan 24, 2011 6.509 6.615 6.483 6.548 377,685 +0.00(+0.04%)
Jan 21, 2011 6.644 6.644 6.496 6.546 414,970 -0.05(-0.74%)
Jan 20, 2011 6.637 6.699 6.574 6.595 329,336 -0.05(-0.76%)
Jan 19, 2011 6.816 6.816 6.641 6.645 387,496 -0.16(-2.42%)
Jan 18, 2011 6.738 6.822 6.699 6.810 366,015 +0.03(+0.40%)
Jan 14, 2011 6.619 6.810 6.611 6.783 471,218 +0.15(+2.23%)
Jan 13, 2011 6.548 6.687 6.548 6.635 277,310 +0.02(+0.35%)
Jan 12, 2011 6.633 6.641 6.597 6.611 204,597 +0.05(+0.74%)
Jan 11, 2011 6.532 6.572 6.485 6.563 176,228 +0.05(+0.69%)
Jan 10, 2011 6.456 6.552 6.367 6.518 382,380 +0.00(+0.02%)
Jan 07, 2011 6.696 6.720 6.482 6.516 550,982 -0.15(-2.20%)
Jan 06, 2011 6.680 6.687 6.615 6.663 245,311 -0.03(-0.44%)
Jan 05, 2011 6.655 6.714 6.601 6.693 400,619 +0.02(+0.33%)
Jan 04, 2011 6.837 6.848 6.586 6.671 399,041 -0.13(-1.91%)
Jan 03, 2011 6.668 6.858 6.668 6.801 912,233 +0.21(+3.16%)
Dec 31, 2010 6.654 6.716 6.583 6.592 294,694 -0.10(-1.52%)
Dec 30, 2010 6.754 6.754 6.664 6.694 407,515 -0.03(-0.48%)
Dec 29, 2010 6.810 6.810 6.721 6.726 120,478 -0.05(-0.70%)
Dec 28, 2010 6.739 6.812 6.739 6.774 311,642 +0.02(+0.30%)
Dec 27, 2010 6.655 6.770 6.635 6.753 323,280 +0.09(+1.35%)
Dec 23, 2010 6.680 6.707 6.651 6.663 251,989 -0.02(-0.23%)
Dec 22, 2010 6.669 6.740 6.623 6.678 527,862 +0.02(+0.31%)
Dec 21, 2010 6.628 6.669 6.628 6.658 282,395 +0.06(+0.90%)
Dec 20, 2010 6.624 6.678 6.590 6.599 364,406 -0.00(-0.04%)
Dec 17, 2010 6.560 6.611 6.505 6.601 1,388,139 +0.04(+0.63%)
Dec 16, 2010 6.524 6.595 6.467 6.560 314,969 +0.08(+1.23%)
Dec 15, 2010 6.496 6.592 6.456 6.480 344,885 -0.01(-0.20%)
Dec 14, 2010 6.457 6.541 6.388 6.493 381,479 +0.06(+0.88%)
Dec 13, 2010 6.443 6.449 6.338 6.437 248,739 +0.03(+0.44%)
Dec 10, 2010 6.306 6.413 6.266 6.408 441,598 +0.04(+0.60%)
Dec 09, 2010 6.394 6.394 6.319 6.370 430,209 -0.00(-0.04%)
Dec 08, 2010 6.388 6.395 6.362 6.372 485,243 +0.01(+0.20%)
Dec 07, 2010 6.376 6.387 6.321 6.360 697,013 +0.04(+0.59%)
Dec 06, 2010 6.356 6.372 6.291 6.323 754,584 -0.07(-1.02%)
Dec 03, 2010 6.352 6.410 6.297 6.388 452,611 +0.00(+0.00%)
Dec 02, 2010 6.364 6.410 6.298 6.388 416,730 +0.03(+0.40%)
Dec 01, 2010 6.297 6.374 6.297 6.362 526,971 +0.18(+2.96%)
Nov 30, 2010 6.180 6.208 6.137 6.180 498,213 -0.05(-0.86%)
Nov 29, 2010 6.158 6.279 6.121 6.233 296,924 +0.06(+0.99%)
Nov 26, 2010 6.208 6.309 6.172 6.172 74,579 -0.10(-1.59%)
Nov 24, 2010 6.236 6.272 6.272 6.272 363,206 +0.12(+1.93%)
Nov 23, 2010 6.102 6.196 6.085 6.153 256,855 -0.03(-0.43%)
Nov 22, 2010 6.254 6.254 6.063 6.180 167,780 -0.08(-1.20%)
Nov 19, 2010 6.247 6.283 6.137 6.255 263,704 +0.01(+0.23%)
Nov 18, 2010 6.208 6.293 6.100 6.241 245,334 +0.13(+2.05%)
Nov 17, 2010 6.199 6.233 6.084 6.116 184,718 -0.08(-1.36%)
Nov 16, 2010 6.275 6.296 6.149 6.200 306,262 -0.14(-2.24%)
Nov 15, 2010 6.259 6.388 6.259 6.342 168,508 +0.09(+1.47%)
Nov 12, 2010 6.289 6.342 6.247 6.250 204,232 -0.11(-1.75%)
Nov 11, 2010 6.314 6.384 6.298 6.361 235,808 -0.03(-0.42%)
Nov 10, 2010 6.272 6.388 6.245 6.388 372,732 +0.12(+1.85%)
Nov 09, 2010 6.319 6.334 6.203 6.272 392,802 -0.05(-0.75%)
Nov 08, 2010 6.274 6.332 6.243 6.319 169,635 +0.00(+0.02%)
Nov 05, 2010 6.387 6.441 6.146 6.318 947,271 -0.06(-0.92%)
Nov 04, 2010 6.231 6.384 6.231 6.376 636,155 +0.21(+3.44%)
Nov 03, 2010 6.135 6.171 6.095 6.164 181,313 +0.04(+0.69%)
Nov 02, 2010 6.016 6.200 6.008 6.122 647,967 +0.18(+3.10%)
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.