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

First Finl Bkshs Inc (NQ: FFIN )

28.16 -0.12 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2008 6.375 6.788 6.276 6.788 1,659,108 +0.36(+5.59%)
Oct 30, 2008 6.322 6.446 6.167 6.428 966,276 +0.29(+4.80%)
Oct 29, 2008 5.921 6.277 5.856 6.134 1,617,068 +0.22(+3.64%)
Oct 28, 2008 5.971 6.006 5.681 5.919 1,431,448 +0.17(+2.92%)
Oct 27, 2008 5.724 6.075 5.528 5.751 1,004,875 +0.01(+0.09%)
Oct 24, 2008 5.587 5.852 5.582 5.746 776,912 -0.04(-0.74%)
Oct 23, 2008 5.807 5.950 5.589 5.788 1,295,276 -0.04(-0.73%)
Oct 22, 2008 5.808 6.075 5.783 5.831 765,464 -0.14(-2.35%)
Oct 21, 2008 5.998 6.241 5.887 5.971 493,831 -0.16(-2.65%)
Oct 20, 2008 5.919 6.134 5.832 6.134 555,838 +0.20(+3.42%)
Oct 17, 2008 6.025 6.276 5.846 5.931 605,829 -0.24(-3.82%)
Oct 16, 2008 5.897 6.194 5.568 6.167 910,792 +0.35(+5.96%)
Oct 15, 2008 5.955 6.263 5.756 5.820 931,261 -0.35(-5.70%)
Oct 14, 2008 6.514 6.514 5.981 6.172 591,108 -0.17(-2.72%)
Oct 13, 2008 6.149 6.346 5.991 6.344 1,080,621 +0.45(+7.63%)
Oct 10, 2008 5.322 5.971 5.168 5.895 2,165,433 +0.56(+10.60%)
Oct 09, 2008 6.248 6.248 5.316 5.330 1,784,773 -0.77(-12.57%)
Oct 08, 2008 6.173 6.514 5.786 6.096 807,336 -0.16(-2.52%)
Oct 07, 2008 6.618 6.639 6.208 6.254 433,422 -0.35(-5.36%)
Oct 06, 2008 6.297 6.738 6.135 6.609 736,308 +0.18(+2.79%)
Oct 03, 2008 6.514 6.745 6.326 6.430 755,636 -0.13(-1.91%)
Oct 02, 2008 6.639 6.764 6.514 6.555 475,214 -0.08(-1.26%)
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.