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

First Finl Bkshs Inc (NQ: FFIN )

29.57 -0.72 (-2.38%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 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 5.084 5.094 4.975 5.015 197,270 -0.04(-0.82%)
Oct 30, 2006 4.976 5.083 4.975 5.057 217,077 +0.08(+1.56%)
Oct 27, 2006 5.089 5.112 4.975 4.979 70,747 -0.11(-2.09%)
Oct 26, 2006 5.019 5.112 5.018 5.085 219,433 +0.10(+2.06%)
Oct 25, 2006 5.002 5.013 4.954 4.983 122,735 -0.01(-0.18%)
Oct 24, 2006 5.023 5.025 4.970 4.992 95,251 -0.03(-0.52%)
Oct 23, 2006 5.097 5.114 5.002 5.018 294,008 -0.14(-2.67%)
Oct 20, 2006 5.194 5.194 5.122 5.155 171,664 -0.03(-0.63%)
Oct 19, 2006 5.119 5.217 5.105 5.188 269,320 +0.07(+1.39%)
Oct 18, 2006 5.129 5.162 5.050 5.117 228,262 +0.04(+0.84%)
Oct 17, 2006 5.078 5.130 4.964 5.074 286,650 -0.06(-1.12%)
Oct 16, 2006 5.127 5.138 5.048 5.132 213,090 +0.03(+0.64%)
Oct 13, 2006 5.144 5.144 5.072 5.099 285,228 -0.03(-0.63%)
Oct 12, 2006 4.965 5.133 4.963 5.132 261,802 +0.20(+4.11%)
Oct 11, 2006 4.978 5.007 4.923 4.929 199,052 -0.09(-1.72%)
Oct 10, 2006 5.007 5.028 4.968 5.015 150,587 +0.01(+0.17%)
Oct 09, 2006 4.971 5.008 4.961 5.007 96,266 +0.02(+0.43%)
Oct 06, 2006 4.969 5.009 4.951 4.985 55,935 -0.02(-0.40%)
Oct 05, 2006 4.944 5.008 4.929 5.005 219,537 +0.05(+0.98%)
Oct 04, 2006 4.767 4.969 4.767 4.956 161,405 +0.18(+3.72%)
Oct 03, 2006 4.756 4.818 4.756 4.779 109,385 +0.02(+0.47%)
Oct 02, 2006 4.771 4.800 4.735 4.756 248,659 -0.02(-0.39%)
Sep 29, 2006 4.930 4.931 4.774 4.775 175,107 -0.14(-2.78%)
Sep 28, 2006 4.969 5.004 4.861 4.911 249,890 -0.02(-0.48%)
Sep 27, 2006 4.848 4.948 4.846 4.935 212,403 +0.04(+0.74%)
Sep 26, 2006 4.888 4.904 4.856 4.899 226,185 +0.02(+0.38%)
Sep 25, 2006 4.776 4.884 4.771 4.880 99,710 +0.10(+2.01%)
Sep 22, 2006 4.800 4.816 4.754 4.784 229,580 -0.05(-1.01%)
Sep 21, 2006 4.858 4.885 4.821 4.833 263,935 -0.03(-0.62%)
Sep 20, 2006 4.819 4.908 4.813 4.863 302,293 +0.06(+1.17%)
Sep 19, 2006 4.866 4.866 4.710 4.806 290,173 -0.04(-0.90%)
Sep 18, 2006 4.813 4.881 4.792 4.850 54,289 -0.01(-0.13%)
Sep 15, 2006 4.890 4.905 4.846 4.856 834,536 -0.03(-0.51%)
Sep 14, 2006 4.813 4.881 4.813 4.881 149,628 +0.03(+0.54%)
Sep 13, 2006 4.893 4.893 4.791 4.855 205,108 -0.03(-0.54%)
Sep 12, 2006 4.684 4.894 4.684 4.881 243,099 +0.21(+4.45%)
Sep 11, 2006 4.626 4.707 4.624 4.674 65,602 +0.04(+0.79%)
Sep 08, 2006 4.662 4.690 4.629 4.637 99,590 -0.01(-0.14%)
Sep 07, 2006 4.702 4.775 4.640 4.644 237,290 -0.10(-2.06%)
Sep 06, 2006 4.796 4.823 4.734 4.741 382,725 -0.10(-2.12%)
Sep 05, 2006 4.880 4.881 4.806 4.844 133,729 -0.04(-0.77%)
Sep 01, 2006 4.880 4.885 4.866 4.881 105,598 +0.02(+0.39%)
Aug 31, 2006 4.858 4.885 4.824 4.863 296,341 +0.04(+0.80%)
Aug 30, 2006 4.798 4.856 4.736 4.824 145,426 +0.04(+0.84%)
Aug 29, 2006 4.791 4.815 4.665 4.784 276,096 +0.00(+0.08%)
Aug 28, 2006 4.654 4.790 4.654 4.780 107,499 +0.11(+2.36%)
Aug 25, 2006 4.616 4.677 4.616 4.670 43,806 +0.02(+0.51%)
Aug 24, 2006 4.664 4.685 4.609 4.646 88,884 +0.02(+0.32%)
Aug 23, 2006 4.781 4.781 4.631 4.631 159,056 -0.13(-2.63%)
Aug 22, 2006 4.735 4.774 4.725 4.756 68,862 +0.02(+0.34%)
Aug 21, 2006 4.767 4.770 4.726 4.740 70,899 -0.07(-1.43%)
Aug 18, 2006 4.850 4.850 4.755 4.809 95,970 -0.02(-0.47%)
Aug 17, 2006 4.818 4.831 4.789 4.831 90,314 +0.00(+0.03%)
Aug 16, 2006 4.801 4.850 4.795 4.830 73,871 -0.02(-0.36%)
Aug 15, 2006 4.800 4.848 4.756 4.848 203,534 +0.08(+1.57%)
Aug 14, 2006 4.775 4.819 4.737 4.772 219,673 +0.05(+1.01%)
Aug 11, 2006 4.706 4.764 4.694 4.725 97,209 -0.00(-0.05%)
Aug 10, 2006 4.578 4.759 4.568 4.727 221,007 +0.14(+2.97%)
Aug 09, 2006 4.722 4.747 4.576 4.591 174,077 -0.06(-1.37%)
Aug 08, 2006 4.749 4.786 4.610 4.655 343,656 -0.08(-1.67%)
Aug 07, 2006 4.781 4.806 4.681 4.734 148,510 -0.07(-1.38%)
Aug 04, 2006 4.801 4.838 4.777 4.800 375,414 -0.02(-0.47%)
Aug 03, 2006 4.725 4.829 4.692 4.823 165,368 +0.03(+0.68%)
Aug 02, 2006 4.714 4.791 4.710 4.790 112,788 +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.