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

First Finl Bkshs Inc (NQ: FFIN )

29.61 -0.68 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 29, 2002 2.972 2.972 2.927 2.948 71,849 -0.02(-0.83%)
Nov 27, 2002 2.931 2.972 2.892 2.972 109,105 +0.04(+1.41%)
Nov 26, 2002 2.930 2.931 2.878 2.931 65,197 +0.00(+0.03%)
Nov 25, 2002 2.931 3.006 2.824 2.930 153,013 +0.03(+0.96%)
Nov 22, 2002 3.006 3.006 2.894 2.902 134,385 -0.14(-4.64%)
Nov 21, 2002 3.006 3.044 2.927 3.044 151,682 +0.04(+1.25%)
Nov 20, 2002 3.024 3.024 2.943 3.006 376,546 +0.07(+2.27%)
Nov 19, 2002 2.983 3.078 2.939 2.939 192,930 -0.04(-1.46%)
Nov 18, 2002 3.164 3.164 2.945 2.983 97,130 -0.14(-4.45%)
Nov 15, 2002 3.152 3.152 3.015 3.122 34,594 -0.03(-1.10%)
Nov 14, 2002 3.096 3.157 2.952 3.157 183,616 +0.09(+3.07%)
Nov 13, 2002 3.063 3.111 3.063 3.063 122,410 -0.02(-0.61%)
Nov 12, 2002 3.081 3.111 3.063 3.081 190,268 -0.01(-0.46%)
Nov 11, 2002 3.086 3.100 3.065 3.096 332,638 +0.02(+0.56%)
Nov 08, 2002 3.074 3.099 3.035 3.078 178,294 +0.01(+0.43%)
Nov 07, 2002 2.999 3.088 2.999 3.065 294,052 +0.00(+0.08%)
Nov 06, 2002 3.006 3.063 2.976 3.063 383,199 +0.08(+2.80%)
Nov 05, 2002 3.044 3.044 2.958 2.979 114,427 -0.06(-2.08%)
Nov 04, 2002 3.006 3.042 3.002 3.042 153,013 +0.04(+1.20%)
Nov 01, 2002 2.880 3.006 2.875 3.006 270,102 +0.10(+3.52%)
Oct 31, 2002 2.920 2.938 2.901 2.904 85,155 -0.00(-0.10%)
Oct 30, 2002 2.848 2.912 2.845 2.907 111,766 +0.03(+0.97%)
Oct 29, 2002 2.800 2.845 2.800 2.879 63,866 +0.06(+2.16%)
Oct 28, 2002 2.783 2.865 2.783 2.818 61,591 -0.04(-1.29%)
Oct 25, 2002 2.818 2.875 2.773 2.855 120,721 +0.13(+4.95%)
Oct 24, 2002 2.796 2.800 2.706 2.721 101,121 -0.12(-4.26%)
Oct 23, 2002 2.841 2.842 2.762 2.842 125,071 +0.08(+2.72%)
Oct 22, 2002 2.763 2.803 2.763 2.767 57,213 -0.00(-0.03%)
Oct 21, 2002 2.755 2.804 2.755 2.767 50,560 -0.02(-0.83%)
Oct 18, 2002 2.818 2.819 2.757 2.791 55,883 -0.03(-0.99%)
Oct 17, 2002 2.813 2.838 2.781 2.818 83,824 +0.03(+1.11%)
Oct 16, 2002 2.825 2.826 2.788 2.788 195,591 -0.02(-0.80%)
Oct 15, 2002 2.724 2.818 2.694 2.810 174,302 +0.09(+3.29%)
Oct 14, 2002 2.684 2.721 2.612 2.721 118,419 +0.03(+1.29%)
Oct 11, 2002 2.583 2.691 2.583 2.686 184,946 +0.01(+0.31%)
Oct 10, 2002 2.600 2.678 2.577 2.678 184,946 +0.07(+2.83%)
Oct 09, 2002 2.673 2.702 2.604 2.604 143,699 -0.11(-3.94%)
Oct 08, 2002 2.713 2.713 2.673 2.711 39,916 +0.04(+1.58%)
Oct 07, 2002 2.732 2.732 2.649 2.669 62,535 -0.08(-2.74%)
Oct 04, 2002 2.749 2.761 2.733 2.744 58,544 +0.04(+1.42%)
Oct 03, 2002 2.729 2.729 2.645 2.706 71,849 +0.00(+0.00%)
Oct 02, 2002 2.742 2.749 2.706 2.706 90,477 -0.04(-1.37%)
Oct 01, 2002 2.714 2.743 2.697 2.743 114,427 +0.00(+0.16%)
Sep 30, 2002 2.791 2.791 2.710 2.739 167,649 +0.00(+0.11%)
Sep 27, 2002 2.855 2.856 2.807 2.736 74,510 -0.12(-4.21%)
Sep 26, 2002 2.818 2.856 2.818 2.856 94,469 +0.04(+1.33%)
Sep 25, 2002 2.781 2.818 2.748 2.818 121,066 +0.04(+1.52%)
Sep 24, 2002 2.811 2.811 2.751 2.776 136,754 -0.03(-0.94%)
Sep 23, 2002 2.797 2.875 2.713 2.803 175,632 -0.08(-2.84%)
Sep 20, 2002 2.969 2.969 2.792 2.885 23,018,554 +0.09(+3.26%)
Sep 19, 2002 2.876 2.877 2.794 2.794 90,477 -0.08(-2.90%)
Sep 18, 2002 2.826 2.931 2.807 2.877 99,791 +0.05(+1.89%)
Sep 17, 2002 2.874 2.874 2.807 2.824 49,230 -0.00(-0.11%)
Sep 16, 2002 2.856 2.856 2.818 2.827 50,560 -0.03(-1.00%)
Sep 13, 2002 2.868 2.868 2.820 2.855 53,222 +0.04(+1.55%)
Sep 12, 2002 2.920 2.920 2.812 2.812 59,874 -0.13(-4.52%)
Sep 11, 2002 2.931 2.982 2.931 2.945 95,666 +0.04(+1.24%)
Sep 10, 2002 2.781 2.928 2.781 2.909 207,566 +0.04(+1.26%)
Sep 09, 2002 2.725 2.875 2.725 2.872 129,063 +0.02(+0.61%)
Sep 06, 2002 2.742 2.855 2.691 2.855 94,469 +0.18(+6.86%)
Sep 05, 2002 2.693 2.757 2.672 2.672 78,356 -0.10(-3.71%)
Sep 04, 2002 2.689 2.783 2.687 2.775 74,404 +0.08(+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.