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

First Finl Bkshs Inc (NQ: FFIN )

31.78 +0.68 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 6.370 6.783 6.271 6.783 1,660,411 +0.36(+5.59%)
Oct 30, 2008 6.317 6.441 6.162 6.423 967,035 +0.29(+4.80%)
Oct 29, 2008 5.916 6.272 5.851 6.129 1,618,338 +0.22(+3.64%)
Oct 28, 2008 5.967 6.002 5.676 5.914 1,432,572 +0.17(+2.92%)
Oct 27, 2008 5.720 6.070 5.523 5.746 1,005,664 +0.01(+0.09%)
Oct 24, 2008 5.582 5.848 5.577 5.741 777,522 -0.04(-0.74%)
Oct 23, 2008 5.803 5.945 5.585 5.784 1,296,294 -0.04(-0.73%)
Oct 22, 2008 5.804 6.070 5.779 5.826 766,065 -0.14(-2.35%)
Oct 21, 2008 5.993 6.236 5.883 5.967 494,219 -0.16(-2.65%)
Oct 20, 2008 5.914 6.129 5.828 6.129 556,274 +0.20(+3.42%)
Oct 17, 2008 6.020 6.271 5.841 5.926 606,305 -0.24(-3.82%)
Oct 16, 2008 5.893 6.189 5.563 6.162 911,507 +0.35(+5.96%)
Oct 15, 2008 5.950 6.258 5.751 5.815 931,993 -0.35(-5.70%)
Oct 14, 2008 6.508 6.508 5.977 6.167 591,572 -0.17(-2.72%)
Oct 13, 2008 6.144 6.341 5.987 6.340 1,081,470 +0.45(+7.63%)
Oct 10, 2008 5.318 5.967 5.164 5.890 2,167,134 +0.56(+10.60%)
Oct 09, 2008 6.243 6.243 5.312 5.326 1,786,175 -0.77(-12.57%)
Oct 08, 2008 6.168 6.508 5.781 6.092 807,970 -0.16(-2.52%)
Oct 07, 2008 6.612 6.634 6.203 6.249 433,762 -0.35(-5.36%)
Oct 06, 2008 6.292 6.733 6.130 6.604 736,887 +0.18(+2.79%)
Oct 03, 2008 6.508 6.740 6.321 6.425 756,230 -0.13(-1.91%)
Oct 02, 2008 6.634 6.759 6.508 6.550 475,588 -0.08(-1.26%)
Oct 01, 2008 6.513 6.880 6.388 6.634 246,231 +0.14(+2.16%)
Sep 30, 2008 6.367 6.883 6.355 6.493 493,412 +0.09(+1.35%)
Sep 29, 2008 6.396 6.790 6.381 6.407 479,758 -0.11(-1.65%)
Sep 26, 2008 6.421 6.729 6.293 6.515 678,267 -0.13(-1.90%)
Sep 25, 2008 6.696 6.871 6.435 6.641 445,195 +0.11(+1.67%)
Sep 24, 2008 6.861 7.040 6.532 6.532 649,952 -0.39(-5.68%)
Sep 23, 2008 7.028 7.040 6.863 6.925 411,519 -0.18(-2.50%)
Sep 22, 2008 7.134 7.372 6.851 7.103 557,792 -0.03(-0.44%)
Sep 19, 2008 8.377 8.386 6.800 7.134 2,992,538 +0.04(+0.49%)
Sep 18, 2008 6.741 7.183 6.604 7.099 2,751,349 +0.51(+7.71%)
Sep 17, 2008 6.605 6.763 6.436 6.591 1,516,223 -0.22(-3.16%)
Sep 16, 2008 6.244 6.806 6.242 6.806 2,465,649 +0.51(+8.11%)
Sep 15, 2008 6.186 6.508 6.186 6.296 1,245,616 -0.09(-1.45%)
Sep 12, 2008 6.335 6.487 6.291 6.388 785,488 -0.05(-0.76%)
Sep 11, 2008 6.284 6.438 6.201 6.437 882,633 +0.01(+0.08%)
Sep 10, 2008 6.380 6.478 6.288 6.432 1,390,387 +0.03(+0.47%)
Sep 09, 2008 6.408 6.555 6.395 6.402 1,499,149 -0.04(-0.68%)
Sep 08, 2008 6.353 6.476 6.342 6.446 1,240,271 +0.16(+2.59%)
Sep 05, 2008 6.153 6.289 6.100 6.283 1,071,475 +0.14(+2.32%)
Sep 04, 2008 6.241 6.277 6.137 6.140 1,155,597 -0.18(-2.79%)
Sep 03, 2008 6.179 6.326 6.140 6.317 1,375,103 +0.11(+1.71%)
Sep 02, 2008 6.256 6.258 6.127 6.211 1,018,216 +0.07(+1.12%)
Aug 29, 2008 6.143 6.211 6.105 6.142 803,808 -0.05(-0.85%)
Aug 28, 2008 6.022 6.221 5.999 6.194 947,932 +0.20(+3.32%)
Aug 27, 2008 5.953 6.060 5.941 5.995 758,307 +0.05(+0.82%)
Aug 26, 2008 5.878 6.005 5.864 5.946 547,733 +0.07(+1.26%)
Aug 25, 2008 5.999 6.023 5.831 5.873 881,506 -0.12(-2.05%)
Aug 22, 2008 5.846 6.008 5.846 5.995 980,250 +0.15(+2.53%)
Aug 21, 2008 5.888 5.988 5.848 5.848 506,124 -0.13(-2.14%)
Aug 20, 2008 5.977 6.034 5.861 5.975 863,953 -0.03(-0.52%)
Aug 19, 2008 5.997 6.039 5.926 6.007 671,212 -0.03(-0.56%)
Aug 18, 2008 6.108 6.173 6.012 6.040 757,196 -0.07(-1.11%)
Aug 15, 2008 6.133 6.209 6.012 6.108 1,026,014 +0.00(+0.00%)
Aug 14, 2008 6.015 6.157 6.015 6.108 809,488 +0.03(+0.54%)
Aug 13, 2008 6.133 6.224 6.073 6.075 1,220,257 -0.08(-1.30%)
Aug 12, 2008 6.202 6.259 6.133 6.156 913,872 -0.10(-1.64%)
Aug 11, 2008 5.977 6.289 5.875 6.258 1,026,118 +0.28(+4.69%)
Aug 08, 2008 5.763 5.988 5.763 5.978 961,051 +0.20(+3.42%)
Aug 07, 2008 5.819 5.875 5.744 5.780 620,351 -0.08(-1.39%)
Aug 06, 2008 5.869 5.913 5.815 5.861 506,987 -0.02(-0.40%)
Aug 05, 2008 5.900 5.903 5.818 5.885 535,070 +0.07(+1.12%)
Aug 04, 2008 5.796 5.920 5.696 5.820 804,702 +0.03(+0.56%)
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.