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 28, 2003 4.053 4.060 3.919 3.966 129,580 -0.06(-1.52%)
Nov 26, 2003 3.948 4.105 3.948 4.027 80,758 -0.01(-0.23%)
Nov 25, 2003 4.067 4.106 3.968 4.037 159,280 -0.02(-0.53%)
Nov 24, 2003 3.837 4.068 3.837 4.058 248,923 +0.23(+5.96%)
Nov 21, 2003 3.729 3.847 3.729 3.830 78,510 +0.10(+2.74%)
Nov 20, 2003 3.807 3.853 3.727 3.728 97,398 -0.08(-2.07%)
Nov 19, 2003 3.730 3.849 3.730 3.807 164,606 +0.08(+2.06%)
Nov 18, 2003 3.787 3.845 3.710 3.730 122,134 -0.05(-1.37%)
Nov 17, 2003 3.889 3.898 3.756 3.781 189,512 -0.12(-3.10%)
Nov 14, 2003 4.114 4.114 3.902 3.902 117,478 -0.13(-3.30%)
Nov 13, 2003 4.003 4.076 3.943 4.036 111,982 -0.08(-1.89%)
Nov 12, 2003 4.009 4.113 3.932 4.113 186,583 +0.11(+2.79%)
Nov 11, 2003 3.941 4.030 3.903 4.002 159,088 +0.12(+3.02%)
Nov 10, 2003 3.982 4.025 3.846 3.884 115,348 -0.14(-3.52%)
Nov 07, 2003 4.083 4.083 3.982 4.026 140,062 -0.05(-1.17%)
Nov 06, 2003 4.082 4.082 3.980 4.074 98,484 +0.03(+0.84%)
Nov 05, 2003 4.019 4.063 3.925 4.040 157,767 -0.02(-0.39%)
Nov 04, 2003 4.013 4.056 3.992 4.056 84,178 +0.04(+1.08%)
Nov 03, 2003 3.943 4.036 3.919 4.013 184,165 +0.09(+2.27%)
Oct 31, 2003 3.979 3.984 3.913 3.924 78,830 -0.02(-0.62%)
Oct 30, 2003 4.001 3.991 3.945 3.948 157,618 -0.05(-1.31%)
Oct 29, 2003 3.924 4.001 3.773 4.001 368,884 +0.08(+1.96%)
Oct 28, 2003 3.743 3.924 3.743 3.924 308,206 +0.17(+4.50%)
Oct 27, 2003 3.708 3.803 3.708 3.755 116,115 +0.05(+1.21%)
Oct 24, 2003 3.764 3.767 3.708 3.710 122,506 -0.07(-1.79%)
Oct 23, 2003 3.755 3.820 3.755 3.777 71,373 +0.02(+0.57%)
Oct 22, 2003 3.906 3.906 3.755 3.756 237,556 -0.14(-3.64%)
Oct 21, 2003 3.875 3.978 3.869 3.898 76,710 -0.01(-0.31%)
Oct 20, 2003 3.944 3.990 3.822 3.910 159,333 -0.03(-0.72%)
Oct 17, 2003 3.938 3.984 3.905 3.938 159,014 +0.05(+1.23%)
Oct 16, 2003 3.833 3.890 3.866 3.890 39,724 +0.06(+1.49%)
Oct 15, 2003 3.869 3.889 3.809 3.833 69,243 -0.01(-0.34%)
Oct 14, 2003 3.853 3.892 3.799 3.846 134,789 -0.01(-0.19%)
Oct 13, 2003 3.828 3.884 3.816 3.853 127,833 +0.05(+1.36%)
Oct 10, 2003 3.838 3.860 3.709 3.802 106,421 -0.02(-0.59%)
Oct 09, 2003 3.754 3.849 3.715 3.824 161,677 +0.09(+2.49%)
Oct 08, 2003 3.820 3.820 3.731 3.731 69,338 -0.09(-2.45%)
Oct 07, 2003 3.821 3.831 3.755 3.825 92,892 -0.01(-0.22%)
Oct 06, 2003 3.797 3.843 3.755 3.834 121,452 +0.05(+1.21%)
Oct 03, 2003 3.755 3.792 3.743 3.788 130,176 +0.03(+0.90%)
Oct 02, 2003 3.779 3.780 3.713 3.754 58,590 -0.03(-0.89%)
Oct 01, 2003 3.521 3.788 3.485 3.788 201,145 +0.32(+9.17%)
Sep 30, 2003 3.638 3.638 3.450 3.470 168,569 -0.10(-2.71%)
Sep 29, 2003 3.592 3.665 3.539 3.566 92,817 -0.00(-0.03%)
Sep 26, 2003 3.601 3.761 3.567 3.567 147,061 -0.07(-1.94%)
Sep 25, 2003 3.752 3.776 3.608 3.638 111,129 -0.07(-1.90%)
Sep 24, 2003 3.762 3.796 3.708 3.708 106,527 -0.09(-2.32%)
Sep 23, 2003 3.747 3.801 3.715 3.796 79,895 +0.04(+1.15%)
Sep 22, 2003 3.734 3.805 3.708 3.753 135,663 -0.07(-1.74%)
Sep 19, 2003 3.812 3.836 3.713 3.820 172,489 +0.04(+1.09%)
Sep 18, 2003 3.724 3.830 3.697 3.778 147,807 +0.05(+1.41%)
Sep 17, 2003 3.782 3.848 3.692 3.726 83,091 -0.12(-3.17%)
Sep 16, 2003 3.749 3.851 3.749 3.848 95,736 +0.10(+2.60%)
Sep 15, 2003 3.754 3.848 3.708 3.750 100,136 -0.01(-0.17%)
Sep 12, 2003 3.688 3.777 3.615 3.757 145,943 +0.07(+1.96%)
Sep 11, 2003 3.589 3.684 3.540 3.684 47,937 +0.07(+1.95%)
Sep 10, 2003 3.606 3.672 3.606 3.614 107,593 -0.07(-1.89%)
Sep 09, 2003 3.654 3.687 3.610 3.684 180,031 +0.02(+0.51%)
Sep 08, 2003 3.624 3.707 3.623 3.665 99,070 +0.03(+0.88%)
Sep 05, 2003 3.671 3.671 3.619 3.633 126,096 -0.03(-0.92%)
Sep 04, 2003 3.677 3.688 3.662 3.667 24,501 -0.01(-0.23%)
Sep 03, 2003 3.632 3.708 3.632 3.675 127,833 +0.01(+0.15%)
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.