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

First Finl Bkshs Inc (NQ: FFIN )

38.10 -0.74 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2007 5.480 5.527 5.369 5.479 281,946 +0.04(+0.70%)
Oct 30, 2007 5.489 5.553 5.393 5.441 433,875 -0.08(-1.50%)
Oct 29, 2007 5.584 5.614 5.458 5.524 364,318 -0.05(-0.86%)
Oct 26, 2007 5.451 5.583 5.364 5.571 241,682 +0.19(+3.52%)
Oct 25, 2007 5.362 5.473 5.298 5.382 276,802 +0.03(+0.50%)
Oct 24, 2007 5.468 5.476 5.256 5.355 495,567 -0.16(-2.98%)
Oct 23, 2007 5.591 5.591 5.411 5.520 416,999 -0.01(-0.20%)
Oct 22, 2007 5.316 5.560 5.284 5.531 720,217 +0.23(+4.37%)
Oct 19, 2007 5.668 5.668 5.296 5.299 827,487 -0.36(-6.30%)
Oct 18, 2007 5.667 5.667 5.535 5.656 238,255 -0.00(-0.07%)
Oct 17, 2007 5.712 5.712 5.503 5.660 317,985 +0.01(+0.22%)
Oct 16, 2007 5.713 5.731 5.619 5.647 250,159 -0.07(-1.23%)
Oct 15, 2007 5.892 5.892 5.657 5.717 364,867 -0.18(-3.09%)
Oct 12, 2007 5.883 5.927 5.830 5.900 162,608 +0.01(+0.24%)
Oct 11, 2007 5.966 5.983 5.779 5.886 434,053 -0.08(-1.34%)
Oct 10, 2007 5.924 5.966 5.903 5.966 167,979 +0.04(+0.71%)
Oct 09, 2007 5.931 5.959 5.875 5.924 348,575 -0.01(-0.12%)
Oct 08, 2007 5.931 5.931 5.884 5.931 158,868 -0.04(-0.59%)
Oct 05, 2007 5.959 5.980 5.927 5.966 445,081 +0.02(+0.38%)
Oct 04, 2007 5.868 5.943 5.810 5.943 210,337 +0.11(+1.90%)
Oct 03, 2007 5.920 5.962 5.826 5.833 211,797 -0.13(-2.24%)
Oct 02, 2007 5.921 5.966 5.900 5.966 305,276 +0.06(+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.