Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

27.82 -0.63 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.859 4.900 4.761 4.858 317,975 +0.03(+0.70%)
Oct 30, 2007 4.867 4.924 4.782 4.824 489,319 -0.07(-1.50%)
Oct 29, 2007 4.951 4.978 4.839 4.898 410,874 -0.04(-0.86%)
Oct 26, 2007 4.833 4.950 4.756 4.940 272,566 +0.17(+3.52%)
Oct 25, 2007 4.755 4.853 4.697 4.772 312,174 +0.02(+0.50%)
Oct 24, 2007 4.848 4.856 4.660 4.748 558,895 -0.15(-2.98%)
Oct 23, 2007 4.958 4.958 4.798 4.894 470,286 -0.01(-0.20%)
Oct 22, 2007 4.714 4.930 4.685 4.904 812,251 +0.21(+4.37%)
Oct 19, 2007 5.026 5.026 4.696 4.699 933,230 -0.32(-6.30%)
Oct 18, 2007 5.025 5.025 4.908 5.015 268,701 -0.00(-0.07%)
Oct 17, 2007 5.065 5.065 4.879 5.019 358,620 +0.01(+0.22%)
Oct 16, 2007 5.066 5.082 4.982 5.007 282,127 -0.06(-1.23%)
Oct 15, 2007 5.224 5.224 5.016 5.070 411,492 -0.16(-3.09%)
Oct 12, 2007 5.216 5.255 5.169 5.231 183,387 +0.01(+0.24%)
Oct 11, 2007 5.290 5.305 5.124 5.219 489,520 -0.07(-1.34%)
Oct 10, 2007 5.253 5.290 5.234 5.290 189,445 +0.04(+0.71%)
Oct 09, 2007 5.259 5.284 5.209 5.253 393,118 -0.01(-0.12%)
Oct 08, 2007 5.259 5.259 5.218 5.259 179,169 -0.03(-0.59%)
Oct 05, 2007 5.284 5.302 5.255 5.290 501,957 +0.02(+0.38%)
Oct 04, 2007 5.203 5.270 5.152 5.270 237,216 +0.10(+1.90%)
Oct 03, 2007 5.249 5.286 5.165 5.172 238,863 -0.12(-2.24%)
Oct 02, 2007 5.250 5.290 5.231 5.290 344,287 +0.05(+1.00%)
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.