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 30, 2010 6.184 6.213 6.142 6.184 497,822 -0.05(-0.86%)
Nov 29, 2010 6.163 6.284 6.126 6.238 296,691 +0.06(+0.99%)
Nov 26, 2010 6.213 6.314 6.177 6.177 74,520 -0.10(-1.59%)
Nov 24, 2010 6.241 6.276 6.276 6.276 362,921 +0.12(+1.93%)
Nov 23, 2010 6.106 6.201 6.090 6.158 256,654 -0.03(-0.43%)
Nov 22, 2010 6.259 6.259 6.068 6.184 167,648 -0.08(-1.21%)
Nov 19, 2010 6.252 6.288 6.142 6.260 263,497 +0.01(+0.23%)
Nov 18, 2010 6.213 6.298 6.105 6.246 245,141 +0.13(+2.05%)
Nov 17, 2010 6.204 6.238 6.089 6.121 184,573 -0.08(-1.36%)
Nov 16, 2010 6.280 6.301 6.154 6.205 306,022 -0.14(-2.24%)
Nov 15, 2010 6.264 6.393 6.264 6.347 168,375 +0.09(+1.47%)
Nov 12, 2010 6.294 6.347 6.252 6.255 204,072 -0.11(-1.75%)
Nov 11, 2010 6.319 6.389 6.303 6.366 235,622 -0.03(-0.42%)
Nov 10, 2010 6.276 6.393 6.250 6.393 372,440 +0.12(+1.85%)
Nov 09, 2010 6.324 6.339 6.208 6.276 392,493 -0.05(-0.75%)
Nov 08, 2010 6.279 6.337 6.248 6.324 169,502 +0.00(+0.02%)
Nov 05, 2010 6.392 6.447 6.151 6.323 946,527 -0.06(-0.92%)
Nov 04, 2010 6.236 6.389 6.236 6.381 635,656 +0.21(+3.44%)
Nov 03, 2010 6.140 6.175 6.100 6.169 181,171 +0.04(+0.69%)
Nov 02, 2010 6.021 6.205 6.013 6.127 647,458 +0.18(+3.10%)
Nov 01, 2010 6.049 6.049 5.881 5.943 492,394 -0.10(-1.65%)
Oct 29, 2010 6.028 6.117 6.007 6.043 312,271 -0.01(-0.11%)
Oct 28, 2010 6.097 6.097 6.008 6.049 303,558 +0.01(+0.17%)
Oct 27, 2010 6.046 6.115 5.977 6.039 349,844 -0.03(-0.55%)
Oct 25, 2010 6.135 6.201 6.053 6.072 326,521 -0.04(-0.73%)
Oct 22, 2010 6.160 6.186 6.101 6.117 236,146 -0.01(-0.08%)
Oct 21, 2010 6.164 6.199 6.022 6.122 275,628 +0.00(+0.06%)
Oct 20, 2010 6.124 6.147 6.035 6.118 256,505 +0.04(+0.65%)
Oct 19, 2010 6.085 6.201 6.039 6.078 363,868 -0.09(-1.43%)
Oct 18, 2010 6.051 6.174 6.051 6.167 264,788 +0.14(+2.29%)
Oct 15, 2010 6.163 6.163 6.025 6.028 536,404 -0.06(-0.92%)
Oct 14, 2010 6.095 6.118 6.028 6.085 483,282 -0.04(-0.61%)
Oct 13, 2010 6.022 6.177 5.972 6.122 491,698 +0.12(+1.92%)
Oct 12, 2010 6.045 6.068 5.944 6.007 254,456 -0.07(-1.16%)
Oct 11, 2010 6.147 6.161 6.067 6.077 158,591 -0.06(-0.96%)
Oct 08, 2010 6.022 6.163 6.019 6.136 364,673 +0.09(+1.44%)
Oct 07, 2010 6.136 6.136 6.037 6.049 226,495 -0.04(-0.61%)
Oct 06, 2010 6.083 6.128 6.055 6.086 368,990 -0.01(-0.11%)
Oct 05, 2010 5.996 6.129 5.930 6.092 645,018 +0.18(+3.03%)
Oct 04, 2010 6.014 6.032 5.884 5.913 340,771 -0.10(-1.70%)
Oct 01, 2010 6.081 6.081 5.957 6.016 561,784 +0.01(+0.13%)
Sep 30, 2010 6.013 6.086 5.962 6.008 409,888 +0.05(+0.92%)
Sep 29, 2010 5.907 5.971 5.843 5.953 345,003 +0.02(+0.34%)
Sep 28, 2010 5.921 5.952 5.839 5.933 417,318 +0.05(+0.78%)
Sep 27, 2010 5.956 5.956 5.866 5.887 176,103 -0.05(-0.88%)
Sep 24, 2010 5.837 5.956 5.777 5.939 393,228 +0.18(+3.04%)
Sep 23, 2010 5.807 5.939 5.756 5.764 538,571 -0.07(-1.18%)
Sep 22, 2010 5.894 5.948 5.787 5.833 301,884 -0.08(-1.32%)
Sep 21, 2010 6.036 6.054 5.911 5.911 295,893 -0.16(-2.59%)
Sep 20, 2010 5.849 6.068 5.819 6.068 590,958 +0.23(+3.85%)
Sep 17, 2010 5.899 5.899 5.788 5.843 734,650 -0.05(-0.91%)
Sep 15, 2010 5.875 5.942 5.847 5.897 538,461 +0.01(+0.15%)
Sep 14, 2010 5.949 5.949 5.866 5.888 467,546 -0.07(-1.16%)
Sep 13, 2010 5.899 5.976 5.878 5.957 701,925 +0.12(+2.10%)
Sep 10, 2010 5.816 5.879 5.783 5.834 564,323 +0.02(+0.42%)
Sep 09, 2010 5.931 5.931 5.780 5.810 271,875 -0.03(-0.56%)
Sep 08, 2010 5.856 5.923 5.829 5.843 351,143 +0.02(+0.35%)
Sep 07, 2010 5.947 5.947 5.807 5.823 320,862 -0.14(-2.28%)
Sep 03, 2010 5.932 5.961 5.870 5.958 211,131 +0.11(+1.89%)
Sep 02, 2010 5.838 5.876 5.773 5.848 275,681 +0.00(+0.02%)
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.