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

First Finl Bkshs Inc (NQ: FFIN )

28.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2006 5.088 5.098 4.979 5.019 197,115 -0.04(-0.82%)
Oct 30, 2006 4.980 5.087 4.979 5.061 216,906 +0.08(+1.56%)
Oct 27, 2006 5.093 5.116 4.979 4.983 70,692 -0.11(-2.09%)
Oct 26, 2006 5.023 5.116 5.022 5.089 219,261 +0.10(+2.06%)
Oct 25, 2006 5.005 5.017 4.958 4.987 122,639 -0.01(-0.18%)
Oct 24, 2006 5.027 5.029 4.974 4.995 95,177 -0.03(-0.52%)
Oct 23, 2006 5.101 5.118 5.005 5.022 293,777 -0.14(-2.67%)
Oct 20, 2006 5.198 5.198 5.126 5.160 171,529 -0.03(-0.63%)
Oct 19, 2006 5.123 5.221 5.109 5.192 269,109 +0.07(+1.39%)
Oct 18, 2006 5.133 5.166 5.054 5.121 228,083 +0.04(+0.84%)
Oct 17, 2006 5.082 5.134 4.968 5.078 286,425 -0.06(-1.12%)
Oct 16, 2006 5.131 5.142 5.052 5.136 212,922 +0.03(+0.64%)
Oct 13, 2006 5.148 5.148 5.076 5.103 285,004 -0.03(-0.63%)
Oct 12, 2006 4.969 5.137 4.967 5.136 261,597 +0.20(+4.11%)
Oct 11, 2006 4.982 5.010 4.927 4.933 198,896 -0.09(-1.72%)
Oct 10, 2006 5.010 5.032 4.972 5.019 150,469 +0.01(+0.18%)
Oct 09, 2006 4.975 5.012 4.965 5.010 96,190 +0.02(+0.43%)
Oct 06, 2006 4.973 5.013 4.955 4.989 55,891 -0.02(-0.40%)
Oct 05, 2006 4.948 5.012 4.933 5.009 219,365 +0.05(+0.98%)
Oct 04, 2006 4.771 4.973 4.771 4.960 161,278 +0.18(+3.72%)
Oct 03, 2006 4.760 4.821 4.760 4.782 109,299 +0.02(+0.47%)
Oct 02, 2006 4.775 4.803 4.739 4.760 248,464 -0.02(-0.39%)
Sep 29, 2006 4.934 4.935 4.777 4.779 174,970 -0.14(-2.78%)
Sep 28, 2006 4.973 5.008 4.865 4.915 249,694 -0.02(-0.48%)
Sep 27, 2006 4.851 4.952 4.850 4.939 212,236 +0.04(+0.74%)
Sep 26, 2006 4.891 4.908 4.860 4.903 226,007 +0.02(+0.38%)
Sep 25, 2006 4.780 4.888 4.775 4.884 99,631 +0.10(+2.01%)
Sep 22, 2006 4.804 4.820 4.757 4.787 229,400 -0.05(-1.01%)
Sep 21, 2006 4.861 4.889 4.825 4.836 263,728 -0.03(-0.62%)
Sep 20, 2006 4.823 4.911 4.816 4.866 302,056 +0.06(+1.17%)
Sep 19, 2006 4.870 4.870 4.714 4.810 289,945 -0.04(-0.90%)
Sep 18, 2006 4.816 4.885 4.796 4.854 54,246 -0.01(-0.13%)
Sep 15, 2006 4.894 4.909 4.850 4.860 833,881 -0.03(-0.51%)
Sep 14, 2006 4.816 4.885 4.816 4.885 149,511 +0.03(+0.54%)
Sep 13, 2006 4.896 4.896 4.795 4.859 204,947 -0.03(-0.54%)
Sep 12, 2006 4.687 4.898 4.687 4.885 242,908 +0.21(+4.45%)
Sep 11, 2006 4.630 4.711 4.628 4.677 65,550 +0.04(+0.79%)
Sep 08, 2006 4.666 4.694 4.633 4.641 99,512 -0.01(-0.14%)
Sep 07, 2006 4.706 4.779 4.643 4.647 237,104 -0.10(-2.06%)
Sep 06, 2006 4.800 4.826 4.737 4.745 382,424 -0.10(-2.12%)
Sep 05, 2006 4.884 4.885 4.810 4.848 133,624 -0.04(-0.77%)
Sep 01, 2006 4.884 4.889 4.869 4.885 105,515 +0.02(+0.39%)
Aug 31, 2006 4.861 4.889 4.828 4.866 296,109 +0.04(+0.80%)
Aug 30, 2006 4.801 4.860 4.740 4.828 145,312 +0.04(+0.84%)
Aug 29, 2006 4.795 4.819 4.668 4.787 275,879 +0.00(+0.08%)
Aug 28, 2006 4.657 4.794 4.657 4.784 107,415 +0.11(+2.36%)
Aug 25, 2006 4.620 4.681 4.620 4.673 43,772 +0.02(+0.51%)
Aug 24, 2006 4.667 4.689 4.612 4.650 88,814 +0.02(+0.32%)
Aug 23, 2006 4.785 4.785 4.635 4.635 158,931 -0.13(-2.63%)
Aug 22, 2006 4.739 4.777 4.729 4.760 68,808 +0.02(+0.34%)
Aug 21, 2006 4.771 4.774 4.730 4.744 70,843 -0.07(-1.43%)
Aug 18, 2006 4.854 4.854 4.759 4.813 95,895 -0.02(-0.47%)
Aug 17, 2006 4.821 4.835 4.793 4.835 90,243 +0.00(+0.03%)
Aug 16, 2006 4.805 4.854 4.799 4.834 73,813 -0.02(-0.36%)
Aug 15, 2006 4.804 4.851 4.760 4.851 203,374 +0.08(+1.57%)
Aug 14, 2006 4.779 4.823 4.741 4.776 219,501 +0.05(+1.01%)
Aug 11, 2006 4.710 4.767 4.697 4.729 97,132 -0.00(-0.05%)
Aug 10, 2006 4.582 4.762 4.572 4.731 220,834 +0.14(+2.97%)
Aug 09, 2006 4.726 4.751 4.580 4.595 173,940 -0.06(-1.37%)
Aug 08, 2006 4.752 4.790 4.613 4.658 343,386 -0.08(-1.67%)
Aug 07, 2006 4.785 4.810 4.685 4.737 148,393 -0.07(-1.38%)
Aug 04, 2006 4.805 4.841 4.781 4.804 375,119 -0.02(-0.47%)
Aug 03, 2006 4.729 4.833 4.696 4.826 165,238 +0.03(+0.68%)
Aug 02, 2006 4.717 4.795 4.714 4.794 112,700 +0.13(+2.68%)
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.