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

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
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 4.855 4.896 4.757 4.854 318,225 +0.03(+0.70%)
Oct 30, 2007 4.863 4.920 4.778 4.821 489,703 -0.07(-1.50%)
Oct 29, 2007 4.947 4.974 4.836 4.894 411,196 -0.04(-0.86%)
Oct 26, 2007 4.829 4.946 4.752 4.936 272,780 +0.17(+3.52%)
Oct 25, 2007 4.751 4.849 4.694 4.768 312,419 +0.02(+0.50%)
Oct 24, 2007 4.844 4.852 4.656 4.745 559,334 -0.15(-2.98%)
Oct 23, 2007 4.954 4.954 4.795 4.890 470,656 -0.01(-0.20%)
Oct 22, 2007 4.710 4.926 4.681 4.900 812,890 +0.21(+4.37%)
Oct 19, 2007 5.022 5.022 4.693 4.695 933,963 -0.32(-6.30%)
Oct 18, 2007 5.021 5.021 4.904 5.011 268,913 -0.00(-0.07%)
Oct 17, 2007 5.061 5.061 4.875 5.015 358,901 +0.01(+0.22%)
Oct 16, 2007 5.062 5.078 4.979 5.003 282,348 -0.06(-1.23%)
Oct 15, 2007 5.220 5.220 5.012 5.066 411,816 -0.16(-3.09%)
Oct 12, 2007 5.212 5.251 5.165 5.227 183,531 +0.01(+0.24%)
Oct 11, 2007 5.286 5.301 5.120 5.215 489,904 -0.07(-1.34%)
Oct 10, 2007 5.248 5.286 5.230 5.286 189,593 +0.04(+0.71%)
Oct 09, 2007 5.255 5.280 5.205 5.248 393,427 -0.01(-0.12%)
Oct 08, 2007 5.255 5.255 5.214 5.255 179,310 -0.03(-0.59%)
Oct 05, 2007 5.280 5.298 5.251 5.286 502,351 +0.02(+0.38%)
Oct 04, 2007 5.199 5.266 5.148 5.266 237,402 +0.10(+1.90%)
Oct 03, 2007 5.245 5.282 5.161 5.168 239,050 -0.12(-2.24%)
Oct 02, 2007 5.246 5.286 5.227 5.286 344,557 +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.