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, 2013 8.492 8.502 8.347 8.402 491,356 -0.08(-0.89%)
Jan 30, 2013 8.662 8.662 8.441 8.477 346,362 -0.17(-1.94%)
Jan 29, 2013 8.621 8.719 8.543 8.645 337,369 +0.00(+0.00%)
Jan 28, 2013 8.535 8.680 8.457 8.645 307,798 +0.14(+1.68%)
Jan 25, 2013 8.705 8.705 8.428 8.502 449,093 -0.17(-1.98%)
Jan 24, 2013 8.631 8.678 8.572 8.674 398,722 +0.08(+0.93%)
Jan 23, 2013 8.666 8.721 8.574 8.594 239,628 -0.05(-0.59%)
Jan 22, 2013 8.541 8.658 8.541 8.645 327,884 +0.12(+1.39%)
Jan 18, 2013 8.637 8.692 8.484 8.527 285,703 -0.09(-1.04%)
Jan 17, 2013 8.541 8.625 8.490 8.617 268,520 +0.13(+1.49%)
Jan 16, 2013 8.498 8.576 8.473 8.490 270,231 -0.05(-0.55%)
Jan 15, 2013 8.453 8.565 8.453 8.537 192,184 +0.06(+0.70%)
Jan 14, 2013 8.344 8.539 8.291 8.477 235,312 +0.10(+1.20%)
Jan 11, 2013 8.508 8.508 8.213 8.377 329,760 -0.11(-1.33%)
Jan 10, 2013 8.428 8.551 8.359 8.490 174,268 +0.08(+0.90%)
Jan 09, 2013 8.477 8.486 8.383 8.414 282,399 -0.04(-0.51%)
Jan 08, 2013 8.541 8.541 8.408 8.457 335,131 +0.00(+0.01%)
Jan 07, 2013 8.461 8.527 8.426 8.456 281,104 -0.02(-0.23%)
Jan 04, 2013 8.486 8.510 8.406 8.475 253,800 +0.05(+0.56%)
Jan 03, 2013 8.394 8.453 8.316 8.428 418,998 +0.02(+0.19%)
Jan 02, 2013 8.199 8.422 7.970 8.412 1,578,815 +0.44(+5.55%)
Dec 31, 2012 8.013 8.091 7.943 7.970 1,099,451 -0.06(-0.74%)
Dec 28, 2012 8.050 8.136 7.964 8.029 400,452 -0.04(-0.53%)
Dec 27, 2012 8.119 8.119 7.909 8.072 606,188 -0.02(-0.20%)
Dec 26, 2012 8.234 8.236 8.072 8.089 526,138 -0.14(-1.74%)
Dec 24, 2012 8.211 8.246 8.152 8.232 245,419 +0.01(+0.10%)
Dec 21, 2012 8.373 8.373 8.185 8.224 1,924,527 -0.21(-2.52%)
Dec 20, 2012 8.371 8.482 8.365 8.437 819,929 +0.05(+0.63%)
Dec 19, 2012 8.400 8.406 8.353 8.383 485,800 -0.03(-0.41%)
Dec 18, 2012 8.246 8.430 8.246 8.418 624,363 +0.16(+1.96%)
Dec 17, 2012 8.156 8.287 8.134 8.256 438,918 +0.16(+1.97%)
Dec 14, 2012 8.089 8.213 8.056 8.097 344,685 -0.05(-0.65%)
Dec 13, 2012 8.154 8.228 8.103 8.150 417,943 -0.01(-0.18%)
Dec 12, 2012 8.046 8.175 8.011 8.164 888,876 +0.16(+1.97%)
Dec 11, 2012 7.883 8.027 7.883 8.007 639,133 +0.12(+1.47%)
Dec 10, 2012 7.881 7.896 7.842 7.891 321,863 +0.02(+0.28%)
Dec 07, 2012 7.899 7.960 7.858 7.869 461,031 -0.03(-0.36%)
Dec 06, 2012 7.995 7.995 7.810 7.897 945,489 -0.12(-1.55%)
Dec 05, 2012 8.001 8.106 7.930 8.021 630,782 +0.07(+0.92%)
Dec 04, 2012 7.926 7.989 7.909 7.948 317,879 +0.04(+0.46%)
Nov 30, 2012 7.980 7.984 7.804 7.911 949,434 -0.04(-0.56%)
Nov 29, 2012 7.797 7.962 7.767 7.956 530,601 +0.19(+2.43%)
Nov 28, 2012 7.675 7.789 7.551 7.767 627,919 +0.09(+1.17%)
Nov 27, 2012 7.690 7.705 7.639 7.677 596,954 -0.00(-0.05%)
Nov 26, 2012 7.574 7.686 7.566 7.682 584,299 +0.06(+0.83%)
Nov 23, 2012 7.551 7.618 7.551 7.618 307,487 +0.09(+1.22%)
Nov 21, 2012 7.533 7.562 7.494 7.527 358,150 +0.01(+0.08%)
Nov 20, 2012 7.411 7.606 7.397 7.521 458,484 +0.09(+1.15%)
Nov 19, 2012 7.275 7.450 7.275 7.435 528,486 +0.25(+3.42%)
Nov 16, 2012 7.177 7.218 7.143 7.189 355,312 +0.02(+0.31%)
Nov 15, 2012 7.167 7.204 7.137 7.167 600,057 +0.00(+0.00%)
Nov 14, 2012 7.177 7.187 7.141 7.167 547,923 +0.01(+0.14%)
Nov 13, 2012 7.214 7.285 7.153 7.157 200,248 -0.07(-0.93%)
Nov 12, 2012 7.228 7.259 7.212 7.224 86,990 +0.00(+0.06%)
Nov 09, 2012 7.289 7.364 7.210 7.220 230,009 -0.07(-0.95%)
Nov 08, 2012 7.389 7.417 7.271 7.289 359,404 -0.10(-1.29%)
Nov 07, 2012 7.480 7.480 7.340 7.385 577,162 -0.18(-2.37%)
Nov 06, 2012 7.407 7.675 7.370 7.564 596,049 +0.21(+2.82%)
Nov 05, 2012 7.255 7.375 7.214 7.356 285,010 +0.08(+1.09%)
Nov 02, 2012 7.413 7.413 7.248 7.277 280,136 -0.09(-1.16%)
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.