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

First Finl Bkshs Inc (NQ: FFIN )

28.84 -0.08 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2011 6.410 6.674 6.276 6.276 700,352 -0.27(-4.08%)
Oct 28, 2011 6.590 6.689 6.503 6.542 683,505 -0.09(-1.43%)
Oct 27, 2011 6.422 6.641 6.301 6.637 1,282,493 +0.36(+5.76%)
Oct 26, 2011 6.141 6.349 6.094 6.276 1,198,112 +0.21(+3.42%)
Oct 25, 2011 6.171 6.208 6.052 6.068 1,141,005 -0.15(-2.35%)
Oct 24, 2011 6.076 6.224 6.036 6.214 776,995 +0.13(+2.18%)
Oct 21, 2011 6.078 6.088 5.819 6.082 3,368,166 +0.21(+3.57%)
Oct 20, 2011 5.882 5.910 5.661 5.872 532,558 +0.01(+0.17%)
Oct 19, 2011 5.845 6.005 5.632 5.863 811,171 +0.00(+0.03%)
Oct 18, 2011 5.456 5.928 5.456 5.861 557,382 +0.42(+7.78%)
Oct 17, 2011 5.669 5.726 5.414 5.438 620,587 -0.30(-5.23%)
Oct 14, 2011 5.671 5.772 5.588 5.738 369,228 +0.09(+1.54%)
Oct 13, 2011 5.750 5.750 5.550 5.651 459,681 -0.13(-2.22%)
Oct 12, 2011 5.645 5.882 5.580 5.780 559,958 +0.19(+3.47%)
Oct 11, 2011 5.542 5.625 5.471 5.586 570,981 -0.02(-0.32%)
Oct 10, 2011 5.365 5.610 5.319 5.604 640,841 +0.34(+6.42%)
Oct 07, 2011 5.594 5.594 5.242 5.266 776,210 -0.33(-5.83%)
Oct 06, 2011 5.531 5.600 5.418 5.592 702,007 +0.07(+1.29%)
Oct 05, 2011 5.485 5.542 5.353 5.521 864,847 +0.03(+0.54%)
Oct 04, 2011 4.944 5.509 4.942 5.491 1,491,088 +0.52(+10.41%)
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.