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

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 6.446 6.540 6.278 6.540 130,749 +0.02(+0.35%)
Nov 26, 2008 6.283 6.517 6.273 6.517 675,591 +0.08(+1.26%)
Nov 25, 2008 6.508 6.508 6.181 6.436 1,005,393 -0.05(-0.73%)
Nov 24, 2008 6.199 6.508 6.137 6.483 1,064,308 +0.30(+4.86%)
Nov 21, 2008 5.929 6.227 5.590 6.183 1,738,549 +0.42(+7.27%)
Nov 20, 2008 6.109 6.189 5.750 5.764 1,277,981 -0.35(-5.69%)
Nov 19, 2008 6.437 6.630 6.039 6.112 1,621,102 -0.41(-6.24%)
Nov 18, 2008 6.378 6.622 6.261 6.518 1,047,466 +0.17(+2.66%)
Nov 17, 2008 6.206 6.525 6.206 6.350 3,866,703 +0.07(+1.10%)
Nov 14, 2008 6.523 6.695 6.273 6.281 560,517 -0.36(-5.46%)
Nov 13, 2008 6.322 6.656 5.974 6.644 1,319,879 +0.40(+6.46%)
Nov 12, 2008 6.383 6.695 6.239 6.241 559,414 -0.27(-4.10%)
Nov 11, 2008 6.456 6.711 6.453 6.507 509,615 -0.05(-0.69%)
Nov 10, 2008 6.735 6.820 6.393 6.552 629,467 -0.06(-0.91%)
Nov 07, 2008 6.616 6.696 6.408 6.612 670,829 +0.06(+0.96%)
Nov 06, 2008 6.491 6.759 6.491 6.550 754,592 -0.03(-0.38%)
Nov 05, 2008 6.656 6.915 6.506 6.575 3,289,327 -0.20(-2.92%)
Nov 04, 2008 6.730 7.049 6.655 6.773 1,096,802 -0.09(-1.28%)
Nov 03, 2008 6.844 6.873 6.525 6.860 819,707 +0.08(+1.14%)
Oct 31, 2008 6.370 6.783 6.271 6.783 1,660,411 +0.36(+5.59%)
Oct 30, 2008 6.317 6.441 6.162 6.423 967,035 +0.29(+4.80%)
Oct 29, 2008 5.916 6.272 5.851 6.129 1,618,338 +0.22(+3.64%)
Oct 28, 2008 5.967 6.002 5.676 5.914 1,432,572 +0.17(+2.92%)
Oct 27, 2008 5.720 6.070 5.523 5.746 1,005,664 +0.01(+0.09%)
Oct 24, 2008 5.582 5.848 5.577 5.741 777,522 -0.04(-0.74%)
Oct 23, 2008 5.803 5.945 5.585 5.784 1,296,294 -0.04(-0.73%)
Oct 22, 2008 5.804 6.070 5.779 5.826 766,065 -0.14(-2.35%)
Oct 21, 2008 5.993 6.236 5.883 5.967 494,219 -0.16(-2.65%)
Oct 20, 2008 5.914 6.129 5.828 6.129 556,274 +0.20(+3.42%)
Oct 17, 2008 6.020 6.271 5.841 5.926 606,305 -0.24(-3.82%)
Oct 16, 2008 5.893 6.189 5.563 6.162 911,507 +0.35(+5.96%)
Oct 15, 2008 5.950 6.258 5.751 5.815 931,993 -0.35(-5.70%)
Oct 14, 2008 6.508 6.508 5.977 6.167 591,572 -0.17(-2.72%)
Oct 13, 2008 6.144 6.341 5.987 6.340 1,081,470 +0.45(+7.63%)
Oct 10, 2008 5.318 5.967 5.164 5.890 2,167,134 +0.56(+10.60%)
Oct 09, 2008 6.243 6.243 5.312 5.326 1,786,175 -0.77(-12.57%)
Oct 08, 2008 6.168 6.508 5.781 6.092 807,970 -0.16(-2.52%)
Oct 07, 2008 6.612 6.634 6.203 6.249 433,762 -0.35(-5.36%)
Oct 06, 2008 6.292 6.733 6.130 6.604 736,887 +0.18(+2.79%)
Oct 03, 2008 6.508 6.740 6.321 6.425 756,230 -0.13(-1.91%)
Oct 02, 2008 6.634 6.759 6.508 6.550 475,588 -0.08(-1.26%)
Oct 01, 2008 6.513 6.880 6.388 6.634 246,231 +0.14(+2.16%)
Sep 30, 2008 6.367 6.883 6.355 6.493 493,412 +0.09(+1.35%)
Sep 29, 2008 6.396 6.790 6.381 6.407 479,758 -0.11(-1.65%)
Sep 26, 2008 6.421 6.729 6.293 6.515 678,267 -0.13(-1.90%)
Sep 25, 2008 6.696 6.871 6.435 6.641 445,195 +0.11(+1.67%)
Sep 24, 2008 6.861 7.040 6.532 6.532 649,952 -0.39(-5.68%)
Sep 23, 2008 7.028 7.040 6.863 6.925 411,519 -0.18(-2.50%)
Sep 22, 2008 7.134 7.372 6.851 7.103 557,792 -0.03(-0.44%)
Sep 19, 2008 8.377 8.386 6.800 7.134 2,992,538 +0.04(+0.49%)
Sep 18, 2008 6.741 7.183 6.604 7.099 2,751,349 +0.51(+7.71%)
Sep 17, 2008 6.605 6.763 6.436 6.591 1,516,223 -0.22(-3.16%)
Sep 16, 2008 6.244 6.806 6.242 6.806 2,465,649 +0.51(+8.11%)
Sep 15, 2008 6.186 6.508 6.186 6.296 1,245,616 -0.09(-1.45%)
Sep 12, 2008 6.335 6.487 6.291 6.388 785,488 -0.05(-0.76%)
Sep 11, 2008 6.284 6.438 6.201 6.437 882,633 +0.01(+0.08%)
Sep 10, 2008 6.380 6.478 6.288 6.432 1,390,387 +0.03(+0.47%)
Sep 09, 2008 6.408 6.555 6.395 6.402 1,499,149 -0.04(-0.68%)
Sep 08, 2008 6.353 6.476 6.342 6.446 1,240,271 +0.16(+2.59%)
Sep 05, 2008 6.153 6.289 6.100 6.283 1,071,475 +0.14(+2.32%)
Sep 04, 2008 6.241 6.277 6.137 6.140 1,155,597 -0.18(-2.79%)
Sep 03, 2008 6.179 6.326 6.140 6.317 1,375,103 +0.11(+1.71%)
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.