Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.21 +0.11 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.59 48.24 47.59 47.95 376,876 +0.32(+0.67%)
Oct 28, 2021 46.15 47.70 46.15 47.63 301,450 +1.45(+3.13%)
Oct 27, 2021 47.80 47.74 46.17 46.18 379,436 -2.04(-4.23%)
Oct 26, 2021 48.14 48.42 48.22 305,753 +0.28(+0.59%)
Oct 25, 2021 48.45 48.51 47.67 47.94 389,747 -0.31(-0.65%)
Oct 22, 2021 47.35 48.42 48.25 445,947 +1.93(+4.16%)
Oct 21, 2021 46.56 46.91 45.93 46.32 382,672 -0.28(-0.61%)
Oct 20, 2021 45.34 46.65 45.34 46.61 355,409 +1.13(+2.49%)
Oct 19, 2021 45.10 45.47 44.75 45.47 283,057 +0.44(+0.99%)
Oct 18, 2021 44.92 45.42 44.92 45.03 249,725 -0.07(-0.15%)
Oct 15, 2021 46.05 46.05 45.04 45.09 464,616 -0.25(-0.54%)
Oct 14, 2021 44.45 45.38 44.14 45.34 306,353 +1.44(+3.27%)
Oct 13, 2021 44.47 44.47 43.55 43.90 355,668 -0.66(-1.49%)
Oct 12, 2021 44.38 44.66 44.18 44.57 219,107 +0.10(+0.23%)
Oct 11, 2021 44.91 45.20 44.45 44.46 237,278 -0.40(-0.89%)
Oct 08, 2021 44.98 45.04 44.63 44.86 174,408 -0.06(-0.13%)
Oct 07, 2021 44.23 45.11 44.06 44.92 504,779 +0.89(+2.02%)
Oct 06, 2021 44.45 44.55 43.25 44.03 416,088 -0.73(-1.63%)
Oct 05, 2021 45.35 45.41 44.53 44.75 355,179 -0.37(-0.82%)
Oct 04, 2021 44.53 45.16 43.80 45.12 676,316 +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.