Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.10 -0.04 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.405 6.498 6.238 6.498 131,582 +0.02(+0.35%)
Nov 26, 2008 6.243 6.476 6.233 6.476 679,892 +0.08(+1.26%)
Nov 25, 2008 6.467 6.467 6.141 6.395 1,011,794 -0.05(-0.73%)
Nov 24, 2008 6.160 6.467 6.098 6.442 1,071,085 +0.30(+4.86%)
Nov 21, 2008 5.891 6.187 5.554 6.144 1,749,619 +0.42(+7.27%)
Nov 20, 2008 6.071 6.150 5.714 5.727 1,286,119 -0.35(-5.69%)
Nov 19, 2008 6.396 6.588 6.001 6.073 1,631,424 -0.40(-6.24%)
Nov 18, 2008 6.338 6.580 6.221 6.477 1,054,135 +0.17(+2.66%)
Nov 17, 2008 6.166 6.483 6.166 6.309 3,891,322 +0.07(+1.10%)
Nov 14, 2008 6.482 6.653 6.233 6.241 564,086 -0.36(-5.46%)
Nov 13, 2008 6.282 6.614 5.936 6.602 1,328,283 +0.40(+6.46%)
Nov 12, 2008 6.343 6.653 6.200 6.201 562,976 -0.26(-4.10%)
Nov 11, 2008 6.415 6.669 6.413 6.466 512,860 -0.04(-0.69%)
Nov 10, 2008 6.692 6.777 6.353 6.511 633,475 -0.06(-0.91%)
Nov 07, 2008 6.574 6.654 6.368 6.571 675,100 +0.06(+0.96%)
Nov 06, 2008 6.450 6.716 6.450 6.508 759,396 -0.02(-0.38%)
Nov 05, 2008 6.614 6.872 6.465 6.533 3,310,271 -0.20(-2.92%)
Nov 04, 2008 6.687 7.005 6.613 6.730 1,103,785 -0.09(-1.28%)
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.