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 4.855 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.