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

First Finl Bkshs Inc (NQ: FFIN )

28.86 -0.11 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 6.821 6.823 6.686 6.779 602,539 +0.01(+0.09%)
Jan 30, 2012 6.747 6.821 6.697 6.773 657,336 -0.01(-0.12%)
Jan 27, 2012 6.855 6.855 6.670 6.781 412,830 -0.14(-2.01%)
Jan 26, 2012 7.034 7.048 6.803 6.920 571,526 -0.09(-1.28%)
Jan 25, 2012 6.966 7.028 6.843 7.010 371,701 +0.03(+0.37%)
Jan 24, 2012 6.875 6.990 6.819 6.984 557,153 +0.05(+0.66%)
Jan 23, 2012 7.008 7.026 6.865 6.938 241,515 -0.06(-0.82%)
Jan 20, 2012 6.904 7.034 6.865 6.996 521,107 +0.09(+1.33%)
Jan 19, 2012 6.912 6.912 6.811 6.904 239,982 +0.01(+0.12%)
Jan 18, 2012 6.823 6.904 6.809 6.896 231,702 +0.06(+0.93%)
Jan 17, 2012 6.930 7.002 6.819 6.833 554,267 -0.05(-0.72%)
Jan 13, 2012 6.811 6.956 6.811 6.882 293,492 -0.06(-0.89%)
Jan 12, 2012 6.896 6.950 6.801 6.944 223,150 +0.06(+0.84%)
Jan 11, 2012 6.948 6.950 6.829 6.886 461,599 -0.06(-0.89%)
Jan 10, 2012 6.964 7.034 6.934 6.948 682,407 +0.05(+0.78%)
Jan 09, 2012 6.845 6.912 6.785 6.894 366,644 +0.09(+1.37%)
Jan 06, 2012 6.819 6.889 6.741 6.801 457,623 -0.07(-1.04%)
Jan 05, 2012 6.777 6.934 6.709 6.873 585,275 +0.06(+0.82%)
Jan 04, 2012 6.749 6.839 6.695 6.817 371,520 +0.17(+2.51%)
Dec 30, 2011 6.763 6.759 6.642 6.650 572,330 -0.11(-1.68%)
Dec 29, 2011 6.658 6.775 6.658 6.763 557,495 +0.14(+2.13%)
Dec 28, 2011 6.741 6.765 6.598 6.622 492,854 -0.13(-1.97%)
Dec 27, 2011 6.632 6.801 6.592 6.755 341,276 +0.07(+1.01%)
Dec 23, 2011 6.741 6.769 6.680 6.688 457,055 +0.02(+0.36%)
Dec 21, 2011 6.546 6.699 6.381 6.664 362,341 +0.08(+1.27%)
Dec 20, 2011 6.493 6.588 6.475 6.580 1,071,303 +0.20(+3.08%)
Dec 19, 2011 6.514 6.562 6.361 6.383 356,006 -0.09(-1.38%)
Dec 16, 2011 6.510 6.564 6.425 6.473 1,562,287 +0.02(+0.37%)
Dec 15, 2011 6.262 6.481 6.262 6.449 1,100,410 +0.29(+4.78%)
Dec 14, 2011 6.220 6.345 6.142 6.154 754,116 -0.15(-2.34%)
Dec 13, 2011 6.461 6.504 6.244 6.302 366,604 -0.08(-1.28%)
Dec 12, 2011 6.359 6.399 6.288 6.383 469,108 -0.07(-1.13%)
Dec 09, 2011 6.255 6.508 6.255 6.456 543,400 +0.24(+3.81%)
Dec 08, 2011 6.403 6.403 6.198 6.219 489,343 -0.27(-4.11%)
Dec 07, 2011 6.393 6.500 6.243 6.486 497,755 +0.04(+0.58%)
Dec 06, 2011 6.490 6.506 6.423 6.448 510,610 -0.05(-0.79%)
Dec 05, 2011 6.488 6.515 6.407 6.500 697,453 +0.12(+1.82%)
Dec 02, 2011 6.395 6.494 6.359 6.383 311,064 +0.08(+1.35%)
Dec 01, 2011 6.486 6.486 6.267 6.298 746,208 -0.22(-3.33%)
Nov 30, 2011 6.196 6.523 6.174 6.515 1,414,376 +0.57(+9.60%)
Nov 29, 2011 5.945 6.044 5.896 5.945 346,007 +0.01(+0.10%)
Nov 28, 2011 5.974 6.018 5.868 5.939 698,998 +0.15(+2.56%)
Nov 25, 2011 5.775 5.947 5.757 5.791 253,876 -0.01(-0.20%)
Nov 23, 2011 5.969 6.014 5.793 5.803 864,270 -0.23(-3.83%)
Nov 22, 2011 6.065 6.138 6.006 6.034 361,257 -0.05(-0.78%)
Nov 21, 2011 6.176 6.231 6.055 6.081 601,165 -0.23(-3.57%)
Nov 18, 2011 6.186 6.308 6.152 6.306 813,733 +0.13(+2.11%)
Nov 17, 2011 6.170 6.302 6.142 6.176 778,937 -0.02(-0.29%)
Nov 16, 2011 6.304 6.393 6.178 6.194 1,095,532 -0.16(-2.58%)
Nov 15, 2011 6.158 6.381 6.130 6.358 812,968 +0.18(+2.88%)
Nov 14, 2011 6.326 6.326 6.115 6.180 381,076 -0.17(-2.70%)
Nov 11, 2011 6.286 6.369 6.263 6.352 400,864 +0.15(+2.39%)
Nov 10, 2011 6.164 6.219 6.109 6.204 346,138 +0.15(+2.41%)
Nov 09, 2011 6.294 6.298 6.042 6.057 611,178 -0.42(-6.46%)
Nov 08, 2011 6.385 6.512 6.211 6.476 315,627 +0.16(+2.50%)
Nov 07, 2011 6.312 6.338 6.174 6.318 340,795 +0.01(+0.16%)
Nov 04, 2011 6.320 6.448 6.204 6.308 273,280 -0.12(-1.93%)
Nov 03, 2011 6.328 6.466 6.142 6.433 450,617 +0.20(+3.13%)
Nov 02, 2011 6.103 6.257 6.077 6.237 444,665 +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.