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 29, 2019 31.85 32.09 31.66 31.72 143,323 -0.25(-0.77%)
Nov 27, 2019 31.81 32.03 31.69 31.97 173,295 +0.28(+0.90%)
Nov 26, 2019 31.71 31.95 31.60 31.68 245,071 -0.06(-0.20%)
Nov 25, 2019 31.49 31.87 31.39 31.75 416,847 +0.28(+0.87%)
Nov 22, 2019 31.54 31.65 30.96 31.47 168,609 +0.11(+0.35%)
Nov 21, 2019 31.58 31.66 31.24 31.36 295,768 +0.00(+0.00%)
Nov 20, 2019 31.45 31.81 31.23 31.36 458,310 -0.27(-0.84%)
Nov 19, 2019 31.39 31.72 31.15 31.63 249,490 +0.34(+1.08%)
Nov 18, 2019 31.43 31.52 31.03 31.29 245,445 -0.29(-0.93%)
Nov 15, 2019 31.86 31.86 31.53 31.58 210,243 -0.09(-0.29%)
Nov 14, 2019 31.75 31.92 31.59 31.67 320,587 -0.11(-0.35%)
Nov 13, 2019 31.93 32.01 31.68 31.78 476,094 -0.45(-1.39%)
Nov 12, 2019 31.90 32.25 31.74 32.23 420,271 +0.34(+1.06%)
Nov 11, 2019 31.72 32.10 31.69 31.89 280,442 -0.07(-0.23%)
Nov 08, 2019 31.91 32.10 31.53 31.97 352,586 +0.06(+0.20%)
Nov 07, 2019 31.75 31.91 31.62 31.90 368,959 +0.50(+1.61%)
Nov 06, 2019 31.36 31.49 31.15 31.40 299,815 +0.05(+0.15%)
Nov 05, 2019 31.17 31.50 31.00 31.35 366,319 +0.35(+1.12%)
Nov 04, 2019 31.10 31.10 30.65 31.00 450,053 +0.32(+1.05%)
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.