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, 2011 6.405 6.668 6.271 6.271 700,902 -0.27(-4.08%)
Oct 28, 2011 6.585 6.683 6.498 6.537 684,041 -0.09(-1.43%)
Oct 27, 2011 6.417 6.636 6.296 6.632 1,283,500 +0.36(+5.76%)
Oct 26, 2011 6.136 6.344 6.089 6.271 1,199,053 +0.21(+3.42%)
Oct 25, 2011 6.166 6.204 6.048 6.063 1,141,901 -0.15(-2.35%)
Oct 24, 2011 6.071 6.219 6.032 6.209 777,605 +0.13(+2.18%)
Oct 21, 2011 6.073 6.083 5.815 6.077 3,370,812 +0.21(+3.57%)
Oct 20, 2011 5.878 5.905 5.657 5.868 532,976 +0.01(+0.17%)
Oct 19, 2011 5.840 6.000 5.627 5.858 811,808 +0.00(+0.03%)
Oct 18, 2011 5.451 5.923 5.451 5.856 557,820 +0.42(+7.78%)
Oct 17, 2011 5.665 5.722 5.410 5.434 621,075 -0.30(-5.23%)
Oct 14, 2011 5.666 5.767 5.584 5.734 369,518 +0.09(+1.54%)
Oct 13, 2011 5.745 5.745 5.546 5.647 460,042 -0.13(-2.22%)
Oct 12, 2011 5.641 5.878 5.576 5.775 560,398 +0.19(+3.47%)
Oct 11, 2011 5.538 5.621 5.467 5.582 571,429 -0.02(-0.32%)
Oct 10, 2011 5.360 5.605 5.315 5.599 641,345 +0.34(+6.42%)
Oct 07, 2011 5.589 5.589 5.238 5.262 776,820 -0.33(-5.83%)
Oct 06, 2011 5.526 5.595 5.414 5.588 702,559 +0.07(+1.29%)
Oct 05, 2011 5.481 5.538 5.349 5.516 865,526 +0.03(+0.54%)
Oct 04, 2011 4.940 5.505 4.938 5.487 1,492,259 +0.52(+10.41%)
Oct 03, 2011 5.153 5.250 4.970 4.970 843,114 -0.20(-3.78%)
Sep 30, 2011 5.232 5.301 5.151 5.165 579,867 -0.15(-2.79%)
Sep 29, 2011 5.252 5.317 5.134 5.313 600,162 +0.19(+3.66%)
Sep 28, 2011 5.414 5.418 5.122 5.125 843,945 -0.28(-5.15%)
Sep 27, 2011 5.402 5.497 5.333 5.404 765,064 +0.11(+2.01%)
Sep 26, 2011 5.240 5.317 5.133 5.297 622,817 +0.12(+2.25%)
Sep 23, 2011 5.048 5.201 5.048 5.181 570,867 +0.13(+2.66%)
Sep 22, 2011 4.849 5.116 4.849 5.047 1,058,928 +0.07(+1.43%)
Sep 21, 2011 5.268 5.293 4.946 4.975 1,129,462 -0.28(-5.30%)
Sep 20, 2011 5.380 5.441 5.254 5.254 641,365 -0.10(-1.88%)
Sep 19, 2011 5.463 5.463 5.315 5.355 693,037 -0.22(-3.93%)
Sep 16, 2011 5.738 5.763 5.552 5.574 1,720,837 -0.12(-2.05%)
Sep 15, 2011 5.702 5.702 5.507 5.690 501,827 +0.04(+0.77%)
Sep 14, 2011 5.528 5.682 5.426 5.647 666,238 +0.18(+3.29%)
Sep 13, 2011 5.378 5.520 5.327 5.467 728,440 +0.12(+2.25%)
Sep 12, 2011 5.176 5.347 5.116 5.347 629,645 +0.11(+2.09%)
Sep 09, 2011 5.360 5.431 5.188 5.237 668,137 -0.18(-3.32%)
Sep 08, 2011 5.580 5.632 5.392 5.417 458,024 -0.20(-3.59%)
Sep 07, 2011 5.489 5.630 5.448 5.619 741,738 +0.27(+5.05%)
Sep 06, 2011 5.172 5.388 5.167 5.349 823,101 -0.01(-0.11%)
Sep 02, 2011 5.491 5.599 5.335 5.354 688,035 -0.22(-3.93%)
Sep 01, 2011 5.816 5.830 5.536 5.574 645,997 -0.22(-3.82%)
Aug 31, 2011 5.805 5.846 5.716 5.795 731,401 +0.02(+0.34%)
Aug 30, 2011 5.767 5.826 5.673 5.775 322,518 -0.05(-0.94%)
Aug 29, 2011 5.625 5.850 5.625 5.830 584,649 +0.27(+4.93%)
Aug 26, 2011 5.448 5.609 5.368 5.556 464,258 +0.06(+1.14%)
Aug 25, 2011 5.707 5.818 5.446 5.493 698,821 -0.12(-2.13%)
Aug 24, 2011 5.568 5.683 5.488 5.613 674,811 +0.02(+0.31%)
Aug 23, 2011 5.382 5.619 5.329 5.595 889,901 +0.24(+4.53%)
Aug 22, 2011 5.544 5.544 5.313 5.352 446,235 -0.04(-0.76%)
Aug 19, 2011 5.446 5.621 5.382 5.394 732,715 -0.12(-2.10%)
Aug 18, 2011 5.670 5.799 5.480 5.509 1,045,626 -0.30(-5.19%)
Aug 17, 2011 5.812 5.916 5.740 5.810 313,346 +0.02(+0.41%)
Aug 16, 2011 5.902 5.910 5.699 5.787 786,827 -0.20(-3.33%)
Aug 15, 2011 5.767 6.024 5.767 5.987 749,955 +0.30(+5.30%)
Aug 12, 2011 5.857 5.930 5.636 5.685 604,557 -0.12(-1.99%)
Aug 11, 2011 5.597 5.873 5.523 5.801 1,703,913 +0.25(+4.55%)
Aug 10, 2011 5.951 6.094 5.521 5.548 1,059,740 -0.57(-9.31%)
Aug 09, 2011 5.769 6.188 5.411 6.118 2,332,143 +0.67(+12.24%)
Aug 08, 2011 5.857 6.081 5.450 5.450 1,292,025 -0.51(-8.51%)
Aug 05, 2011 6.022 6.194 5.902 5.957 768,984 +0.01(+0.13%)
Aug 04, 2011 6.176 6.202 5.949 5.949 896,805 -0.29(-4.61%)
Aug 03, 2011 6.116 6.243 6.047 6.237 442,807 +0.11(+1.85%)
Aug 02, 2011 6.231 6.286 6.122 6.124 494,497 -0.13(-2.13%)
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.