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

First Finl Bkshs Inc (NQ: FFIN )

29.51 -0.78 (-2.58%)
Streaming Delayed Price Updated: 3:01 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 30, 2009 6.178 6.178 6.038 6.069 856,122 -0.17(-2.69%)
Oct 29, 2009 6.293 6.293 6.183 6.237 711,153 +0.01(+0.08%)
Oct 28, 2009 6.213 6.318 6.213 6.232 707,265 +0.03(+0.51%)
Oct 27, 2009 6.135 6.259 6.129 6.200 735,997 +0.07(+1.12%)
Oct 26, 2009 6.112 6.157 6.094 6.132 755,716 +0.01(+0.14%)
Oct 23, 2009 6.080 6.189 6.049 6.123 783,163 -0.03(-0.49%)
Oct 22, 2009 6.163 6.222 6.124 6.153 1,079,232 -0.00(-0.04%)
Oct 21, 2009 6.208 6.328 6.139 6.155 825,027 -0.09(-1.40%)
Oct 20, 2009 6.238 6.352 6.219 6.243 673,184 -0.08(-1.19%)
Oct 19, 2009 6.338 6.338 6.209 6.318 451,831 +0.02(+0.38%)
Oct 16, 2009 6.347 6.357 6.268 6.294 438,499 -0.08(-1.22%)
Oct 15, 2009 6.326 6.388 6.289 6.372 507,219 +0.01(+0.22%)
Oct 14, 2009 6.354 6.358 6.263 6.358 433,956 +0.04(+0.55%)
Oct 13, 2009 6.304 6.323 6.224 6.323 470,712 +0.03(+0.46%)
Oct 12, 2009 6.302 6.363 6.284 6.294 177,668 -0.08(-1.20%)
Oct 09, 2009 6.218 6.385 6.218 6.371 1,004,548 +0.13(+2.03%)
Oct 08, 2009 6.291 6.323 6.238 6.244 666,055 -0.02(-0.26%)
Oct 07, 2009 6.266 6.302 6.208 6.261 396,084 -0.04(-0.60%)
Oct 06, 2009 6.267 6.344 6.200 6.298 543,328 +0.05(+0.86%)
Oct 05, 2009 6.193 6.259 6.173 6.244 595,882 +0.10(+1.65%)
Oct 02, 2009 6.031 6.184 6.031 6.143 630,881 +0.05(+0.88%)
Oct 01, 2009 6.179 6.179 6.084 6.089 709,988 -0.11(-1.72%)
Sep 30, 2009 6.257 6.289 6.149 6.195 554,904 -0.06(-0.94%)
Sep 29, 2009 6.293 6.304 6.243 6.254 267,680 -0.03(-0.52%)
Sep 28, 2009 6.237 6.288 6.164 6.287 519,745 +0.10(+1.58%)
Sep 25, 2009 6.145 6.202 6.109 6.189 307,908 +0.01(+0.10%)
Sep 24, 2009 6.200 6.289 6.147 6.183 337,510 -0.02(-0.30%)
Sep 23, 2009 6.271 6.294 6.202 6.202 570,375 -0.07(-1.14%)
Sep 22, 2009 6.297 6.297 6.200 6.273 496,354 +0.03(+0.54%)
Sep 21, 2009 6.251 6.287 6.208 6.239 349,581 -0.06(-0.88%)
Sep 18, 2009 6.303 6.303 6.213 6.294 1,237,804 +0.01(+0.16%)
Sep 17, 2009 6.262 6.326 6.234 6.284 329,559 -0.01(-0.08%)
Sep 16, 2009 6.167 6.301 6.127 6.289 414,477 +0.14(+2.34%)
Sep 15, 2009 6.108 6.200 6.006 6.145 475,214 +0.03(+0.47%)
Sep 14, 2009 6.117 6.163 6.073 6.117 660,730 -0.06(-0.97%)
Sep 11, 2009 6.210 6.218 6.160 6.177 506,708 -0.04(-0.70%)
Sep 10, 2009 6.208 6.257 6.139 6.220 575,253 -0.01(-0.20%)
Sep 09, 2009 6.183 6.259 6.115 6.233 445,612 +0.03(+0.53%)
Sep 08, 2009 6.219 6.224 6.108 6.200 521,118 +0.00(+0.00%)
Sep 04, 2009 6.110 6.200 6.031 6.200 568,340 +0.09(+1.39%)
Sep 03, 2009 6.106 6.144 6.031 6.115 631,895 +0.03(+0.54%)
Sep 02, 2009 6.117 6.193 6.055 6.083 613,589 -0.06(-0.94%)
Sep 01, 2009 6.187 6.271 6.076 6.140 1,187,765 -0.10(-1.65%)
Aug 31, 2009 6.217 6.361 6.172 6.243 1,048,376 -0.03(-0.48%)
Aug 28, 2009 6.416 6.470 6.225 6.273 517,893 -0.10(-1.61%)
Aug 27, 2009 6.318 6.391 6.242 6.376 509,782 +0.02(+0.35%)
Aug 26, 2009 6.351 6.445 6.292 6.353 467,526 -0.02(-0.37%)
Aug 25, 2009 6.431 6.476 6.362 6.377 514,716 -0.03(-0.53%)
Aug 24, 2009 6.577 6.577 6.365 6.411 698,476 -0.13(-1.99%)
Aug 21, 2009 6.511 6.569 6.348 6.541 1,049,294 +0.13(+1.99%)
Aug 20, 2009 6.370 6.421 6.291 6.413 494,430 +0.03(+0.45%)
Aug 19, 2009 6.292 6.430 6.279 6.385 410,278 +0.06(+0.93%)
Aug 18, 2009 6.322 6.376 6.257 6.326 509,926 +0.04(+0.60%)
Aug 17, 2009 6.368 6.426 6.281 6.288 517,781 -0.19(-2.94%)
Aug 14, 2009 6.636 6.655 6.368 6.479 664,594 -0.15(-2.23%)
Aug 13, 2009 6.735 6.739 6.561 6.626 499,907 -0.06(-0.86%)
Aug 12, 2009 6.559 6.763 6.516 6.684 544,605 +0.12(+1.89%)
Aug 11, 2009 6.739 6.743 6.509 6.560 619,137 -0.24(-3.59%)
Aug 10, 2009 6.724 6.827 6.722 6.804 548,062 +0.02(+0.24%)
Aug 07, 2009 6.732 6.827 6.610 6.788 838,455 +0.17(+2.63%)
Aug 06, 2009 6.763 6.763 6.594 6.614 537,308 -0.14(-2.04%)
Aug 05, 2009 6.777 6.777 6.646 6.752 751,676 -0.02(-0.24%)
Aug 04, 2009 6.630 6.790 6.590 6.768 683,323 +0.08(+1.12%)
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.