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 30, 2010 6.140 6.168 6.099 6.140 501,385 -0.05(-0.86%)
Nov 29, 2010 6.119 6.239 6.082 6.194 298,814 +0.06(+0.99%)
Nov 26, 2010 6.168 6.269 6.133 6.133 75,054 -0.10(-1.59%)
Nov 24, 2010 6.196 6.232 6.232 6.232 365,519 +0.12(+1.93%)
Nov 23, 2010 6.063 6.157 6.047 6.114 258,491 -0.03(-0.43%)
Nov 22, 2010 6.214 6.214 6.025 6.140 168,848 -0.07(-1.21%)
Nov 19, 2010 6.208 6.243 6.099 6.215 265,383 +0.01(+0.23%)
Nov 18, 2010 6.168 6.253 6.062 6.201 246,896 +0.12(+2.05%)
Nov 17, 2010 6.160 6.194 6.046 6.077 185,894 -0.08(-1.36%)
Nov 16, 2010 6.236 6.256 6.110 6.161 308,212 -0.14(-2.24%)
Nov 15, 2010 6.219 6.347 6.219 6.302 169,581 +0.09(+1.47%)
Nov 12, 2010 6.250 6.302 6.208 6.210 205,532 -0.11(-1.75%)
Nov 11, 2010 6.274 6.344 6.259 6.321 237,309 -0.03(-0.42%)
Nov 10, 2010 6.232 6.347 6.205 6.347 375,105 +0.12(+1.85%)
Nov 09, 2010 6.279 6.294 6.164 6.232 395,303 -0.05(-0.75%)
Nov 08, 2010 6.234 6.292 6.204 6.279 170,715 +0.00(+0.02%)
Nov 05, 2010 6.346 6.401 6.107 6.278 953,302 -0.06(-0.92%)
Nov 04, 2010 6.191 6.344 6.191 6.336 640,206 +0.21(+3.44%)
Nov 03, 2010 6.096 6.132 6.057 6.125 182,468 +0.04(+0.69%)
Nov 02, 2010 5.978 6.161 5.970 6.083 652,093 +0.18(+3.10%)
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.