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

First Finl Bkshs Inc (NQ: FFIN )

29.59 -0.70 (-2.31%)
Streaming Delayed Price Updated: 12:57 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 29, 2010 6.028 6.117 6.007 6.043 312,271 -0.01(-0.11%)
Oct 28, 2010 6.097 6.097 6.008 6.049 303,558 +0.01(+0.17%)
Oct 27, 2010 6.046 6.115 5.977 6.039 349,844 -0.03(-0.55%)
Oct 25, 2010 6.135 6.201 6.053 6.072 326,521 -0.04(-0.73%)
Oct 22, 2010 6.160 6.186 6.101 6.117 236,146 -0.01(-0.08%)
Oct 21, 2010 6.164 6.199 6.022 6.122 275,628 +0.00(+0.06%)
Oct 20, 2010 6.124 6.147 6.035 6.118 256,505 +0.04(+0.65%)
Oct 19, 2010 6.085 6.201 6.039 6.078 363,868 -0.09(-1.43%)
Oct 18, 2010 6.051 6.174 6.051 6.167 264,788 +0.14(+2.29%)
Oct 15, 2010 6.163 6.163 6.025 6.028 536,404 -0.06(-0.92%)
Oct 14, 2010 6.095 6.118 6.028 6.085 483,282 -0.04(-0.61%)
Oct 13, 2010 6.022 6.177 5.972 6.122 491,698 +0.12(+1.92%)
Oct 12, 2010 6.045 6.068 5.944 6.007 254,456 -0.07(-1.16%)
Oct 11, 2010 6.147 6.161 6.067 6.077 158,591 -0.06(-0.96%)
Oct 08, 2010 6.022 6.163 6.019 6.136 364,673 +0.09(+1.44%)
Oct 07, 2010 6.136 6.136 6.037 6.049 226,495 -0.04(-0.61%)
Oct 06, 2010 6.083 6.128 6.055 6.086 368,990 -0.01(-0.11%)
Oct 05, 2010 5.996 6.129 5.930 6.092 645,018 +0.18(+3.03%)
Oct 04, 2010 6.014 6.032 5.884 5.913 340,771 -0.10(-1.70%)
Oct 01, 2010 6.081 6.081 5.957 6.016 561,784 +0.01(+0.13%)
Sep 30, 2010 6.013 6.086 5.962 6.008 409,888 +0.05(+0.92%)
Sep 29, 2010 5.907 5.971 5.843 5.953 345,003 +0.02(+0.34%)
Sep 28, 2010 5.921 5.952 5.839 5.933 417,318 +0.05(+0.78%)
Sep 27, 2010 5.956 5.956 5.866 5.887 176,103 -0.05(-0.88%)
Sep 24, 2010 5.837 5.956 5.777 5.939 393,228 +0.18(+3.04%)
Sep 23, 2010 5.807 5.939 5.756 5.764 538,571 -0.07(-1.18%)
Sep 22, 2010 5.894 5.948 5.787 5.833 301,884 -0.08(-1.32%)
Sep 21, 2010 6.036 6.054 5.911 5.911 295,893 -0.16(-2.59%)
Sep 20, 2010 5.849 6.068 5.819 6.068 590,958 +0.23(+3.85%)
Sep 17, 2010 5.899 5.899 5.788 5.843 734,650 -0.05(-0.91%)
Sep 15, 2010 5.875 5.942 5.847 5.897 538,461 +0.01(+0.15%)
Sep 14, 2010 5.949 5.949 5.866 5.888 467,546 -0.07(-1.16%)
Sep 13, 2010 5.899 5.976 5.878 5.957 701,925 +0.12(+2.10%)
Sep 10, 2010 5.816 5.879 5.783 5.834 564,323 +0.02(+0.42%)
Sep 09, 2010 5.931 5.931 5.780 5.810 271,875 -0.03(-0.56%)
Sep 08, 2010 5.856 5.923 5.829 5.843 351,143 +0.02(+0.35%)
Sep 07, 2010 5.947 5.947 5.807 5.823 320,862 -0.14(-2.28%)
Sep 03, 2010 5.932 5.961 5.870 5.958 211,131 +0.11(+1.89%)
Sep 02, 2010 5.838 5.876 5.773 5.848 275,681 +0.00(+0.02%)
Sep 01, 2010 5.763 5.873 5.631 5.847 510,451 +0.18(+3.13%)
Aug 31, 2010 5.609 5.713 5.602 5.669 423,556 +0.05(+0.88%)
Aug 30, 2010 5.786 5.786 5.620 5.620 336,290 -0.20(-3.42%)
Aug 27, 2010 5.743 5.851 5.681 5.819 399,799 +0.15(+2.62%)
Aug 26, 2010 5.721 5.809 5.648 5.670 258,803 -0.04(-0.71%)
Aug 25, 2010 5.639 5.733 5.612 5.711 244,273 +0.04(+0.65%)
Aug 24, 2010 5.545 5.717 5.527 5.674 804,736 +0.06(+1.09%)
Aug 23, 2010 5.711 5.743 5.613 5.613 443,325 -0.06(-1.03%)
Aug 20, 2010 5.668 5.701 5.573 5.672 453,766 -0.03(-0.60%)
Aug 19, 2010 5.843 5.858 5.688 5.706 495,346 -0.17(-2.89%)
Aug 18, 2010 5.876 5.925 5.828 5.876 202,645 +0.00(+0.00%)
Aug 17, 2010 5.899 5.947 5.838 5.876 361,166 +0.05(+0.92%)
Aug 16, 2010 5.754 5.834 5.738 5.823 409,026 +0.06(+0.99%)
Aug 13, 2010 5.838 5.896 5.762 5.766 593,927 -0.09(-1.52%)
Aug 12, 2010 5.854 5.879 5.781 5.854 394,307 -0.04(-0.73%)
Aug 11, 2010 5.965 5.970 5.871 5.898 734,600 -0.16(-2.70%)
Aug 10, 2010 6.094 6.126 5.978 6.061 284,640 -0.11(-1.79%)
Aug 09, 2010 6.135 6.178 6.045 6.172 331,728 +0.10(+1.57%)
Aug 06, 2010 6.089 6.146 5.972 6.077 213,109 -0.09(-1.40%)
Aug 05, 2010 6.215 6.281 6.159 6.163 229,428 -0.10(-1.66%)
Aug 04, 2010 6.269 6.314 6.220 6.267 223,873 +0.02(+0.37%)
Aug 03, 2010 6.300 6.346 6.241 6.244 291,589 -0.07(-1.13%)
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.