Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.10 -0.04 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.63 48.28 47.63 47.99 376,580 +0.32(+0.67%)
Oct 28, 2021 46.19 47.74 46.19 47.67 301,214 +1.45(+3.13%)
Oct 27, 2021 47.84 47.78 46.21 46.22 379,138 -2.04(-4.23%)
Oct 26, 2021 48.18 48.46 48.26 305,513 +0.28(+0.59%)
Oct 25, 2021 48.49 48.55 47.71 47.98 389,441 -0.31(-0.65%)
Oct 22, 2021 47.39 48.46 48.29 445,597 +1.93(+4.16%)
Oct 21, 2021 46.60 46.95 45.96 46.36 382,371 -0.28(-0.61%)
Oct 20, 2021 45.38 46.69 45.38 46.64 355,130 +1.14(+2.49%)
Oct 19, 2021 45.14 45.51 44.78 45.51 282,834 +0.44(+0.99%)
Oct 18, 2021 44.95 45.45 44.95 45.06 249,529 -0.07(-0.15%)
Oct 15, 2021 46.09 46.09 45.07 45.13 464,251 -0.25(-0.54%)
Oct 14, 2021 44.49 45.41 44.17 45.38 306,112 +1.44(+3.27%)
Oct 13, 2021 44.51 44.51 43.59 43.94 355,389 -0.66(-1.48%)
Oct 12, 2021 44.41 44.70 44.21 44.60 218,935 +0.10(+0.23%)
Oct 11, 2021 44.94 45.23 44.49 44.50 237,091 -0.40(-0.88%)
Oct 08, 2021 45.02 45.07 44.66 44.89 174,271 -0.06(-0.13%)
Oct 07, 2021 44.26 45.14 44.09 44.95 504,383 +0.89(+2.02%)
Oct 06, 2021 44.49 44.58 43.29 44.06 415,761 -0.73(-1.63%)
Oct 05, 2021 45.39 45.44 44.56 44.79 354,901 -0.37(-0.82%)
Oct 04, 2021 44.56 45.20 43.83 45.16 675,785 +0.61(+1.36%)
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.