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, 2012 7.336 7.372 7.254 7.372 178,143 +0.03(+0.42%)
Oct 26, 2012 7.350 7.342 7.342 7.342 475,718 -0.03(-0.39%)
Oct 25, 2012 7.350 7.395 7.297 7.370 177,234 +0.07(+0.92%)
Oct 24, 2012 7.340 7.356 7.244 7.303 203,374 -0.02(-0.28%)
Oct 23, 2012 7.281 7.362 7.185 7.323 349,117 +0.07(+1.01%)
Oct 19, 2012 7.053 7.266 7.053 7.250 663,380 +0.17(+2.41%)
Oct 18, 2012 7.175 7.240 7.077 7.079 300,346 -0.12(-1.70%)
Oct 17, 2012 7.108 7.218 7.106 7.201 333,302 +0.11(+1.55%)
Oct 16, 2012 7.250 7.250 7.069 7.091 252,897 -0.13(-1.86%)
Oct 15, 2012 7.226 7.266 7.167 7.226 241,417 +0.03(+0.48%)
Oct 12, 2012 7.358 7.358 7.171 7.191 218,697 -0.19(-2.51%)
Oct 11, 2012 7.435 7.435 7.346 7.376 181,893 -0.02(-0.28%)
Oct 10, 2012 7.329 7.452 7.329 7.397 215,375 +0.06(+0.78%)
Oct 09, 2012 7.411 7.429 7.303 7.340 217,144 -0.07(-0.91%)
Oct 08, 2012 7.466 7.488 7.405 7.407 106,156 -0.09(-1.22%)
Oct 05, 2012 7.502 7.594 7.447 7.498 203,403 +0.00(+0.05%)
Oct 04, 2012 7.472 7.541 7.407 7.494 285,116 +0.04(+0.60%)
Oct 03, 2012 7.464 7.523 7.405 7.449 185,441 -0.02(-0.25%)
Oct 02, 2012 7.346 7.472 7.323 7.468 792,100 +0.13(+1.83%)
Oct 01, 2012 7.399 7.399 7.277 7.333 352,080 +0.00(+0.03%)
Sep 28, 2012 7.338 7.399 7.323 7.331 224,801 -0.06(-0.77%)
Sep 27, 2012 7.388 7.401 7.299 7.388 269,424 +0.01(+0.19%)
Sep 26, 2012 7.393 7.449 7.333 7.374 259,163 +0.00(+0.06%)
Sep 25, 2012 7.480 7.502 7.364 7.370 434,412 -0.08(-1.01%)
Sep 24, 2012 7.297 7.486 7.297 7.445 345,932 +0.11(+1.44%)
Sep 21, 2012 7.517 7.521 7.295 7.340 1,667,529 -0.04(-0.50%)
Sep 20, 2012 7.374 7.454 7.305 7.376 449,779 -0.05(-0.68%)
Sep 19, 2012 7.390 7.449 7.372 7.427 312,494 +0.03(+0.44%)
Sep 18, 2012 7.340 7.407 7.307 7.395 222,978 +0.07(+0.97%)
Sep 17, 2012 7.417 7.417 7.293 7.323 301,869 -0.13(-1.69%)
Sep 14, 2012 7.447 7.529 7.414 7.449 551,046 +0.05(+0.72%)
Sep 13, 2012 7.291 7.482 7.169 7.397 513,254 +0.14(+1.94%)
Sep 12, 2012 7.268 7.329 7.195 7.256 267,851 +0.02(+0.25%)
Sep 11, 2012 7.224 7.311 7.187 7.238 215,137 +0.01(+0.08%)
Sep 10, 2012 7.288 7.294 7.226 7.232 246,568 -0.07(-0.91%)
Sep 07, 2012 7.305 7.349 7.272 7.298 300,838 +0.02(+0.33%)
Sep 06, 2012 7.163 7.274 7.163 7.274 437,242 +0.15(+2.04%)
Sep 05, 2012 7.216 7.226 7.062 7.129 743,995 -0.02(-0.23%)
Sep 04, 2012 7.001 7.155 6.896 7.145 270,531 +0.12(+1.67%)
Aug 31, 2012 7.098 7.102 6.981 7.028 229,627 -0.02(-0.29%)
Aug 30, 2012 7.127 7.129 7.028 7.048 153,433 -0.12(-1.66%)
Aug 29, 2012 7.042 7.210 7.042 7.167 250,428 +0.18(+2.57%)
Aug 27, 2012 6.999 7.072 6.908 6.987 136,314 +0.03(+0.46%)
Aug 24, 2012 6.890 7.003 6.880 6.955 159,109 +0.03(+0.44%)
Aug 23, 2012 7.054 7.054 6.900 6.925 152,151 -0.12(-1.66%)
Aug 22, 2012 7.102 7.127 7.026 7.042 108,046 -0.08(-1.16%)
Aug 21, 2012 7.175 7.259 7.098 7.125 273,678 -0.04(-0.56%)
Aug 20, 2012 7.109 7.165 7.082 7.165 195,727 +0.02(+0.34%)
Aug 17, 2012 7.024 7.153 6.977 7.141 301,477 +0.10(+1.44%)
Aug 16, 2012 6.951 7.046 6.935 7.040 171,586 +0.03(+0.37%)
Aug 15, 2012 6.945 7.026 6.945 7.014 436,277 +0.04(+0.58%)
Aug 14, 2012 6.945 7.016 6.906 6.973 373,286 +0.06(+0.82%)
Aug 13, 2012 6.872 6.917 6.811 6.917 174,763 +0.02(+0.35%)
Aug 10, 2012 6.931 6.931 6.870 6.892 133,196 -0.04(-0.58%)
Aug 09, 2012 6.971 6.989 6.929 6.933 107,140 -0.05(-0.72%)
Aug 08, 2012 6.951 7.018 6.951 6.983 131,073 -0.00(-0.06%)
Aug 07, 2012 7.022 7.040 6.965 6.987 256,520 +0.03(+0.38%)
Aug 06, 2012 7.036 7.070 6.793 6.961 228,489 -0.05(-0.72%)
Aug 03, 2012 6.927 7.060 6.911 7.012 290,465 +0.21(+3.09%)
Aug 02, 2012 6.793 6.897 6.767 6.801 307,703 -0.03(-0.50%)
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.