Indicators

First Finl Bkshs Inc (NQ: FFIN )

36.63 -0.30 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	7.288	7.283	7.157	7.166	531,126	-0.12(-1.68%)
Dec 29, 2011	7.174	7.301	7.174	7.288	517,359	+0.15(+2.13%)
Dec 28, 2011	7.264	7.290	7.110	7.136	457,372	-0.14(-1.97%)
Dec 27, 2011	7.146	7.328	7.103	7.279	316,707	+0.07(+1.01%)
Dec 23, 2011	7.264	7.294	7.198	7.206	424,150	+0.03(+0.36%)
Dec 21, 2011	7.054	7.219	6.876	7.181	336,255	+0.09(+1.27%)
Dec 20, 2011	6.996	7.099	6.977	7.091	994,177	+0.21(+3.09%)
Dec 19, 2011	7.020	7.071	6.855	6.878	330,376	-0.10(-1.38%)
Dec 16, 2011	7.016	7.073	6.923	6.975	1,449,813	+0.03(+0.37%)
Dec 15, 2011	6.748	6.983	6.748	6.949	1,021,189	+0.32(+4.78%)
Dec 14, 2011	6.703	6.838	6.619	6.632	699,826	-0.16(-2.34%)
Dec 13, 2011	6.962	7.009	6.729	6.790	340,211	-0.13(-1.83%)
Dec 12, 2011	6.891	6.934	6.814	6.917	432,908	-0.08(-1.13%)
Dec 09, 2011	6.778	7.052	6.778	6.996	501,467	+0.26(+3.81%)
Dec 08, 2011	6.938	6.938	6.716	6.739	451,581	-0.29(-4.11%)
Dec 07, 2011	6.928	7.043	6.765	7.028	459,344	+0.04(+0.58%)
Dec 06, 2011	7.032	7.050	6.960	6.988	471,207	-0.06(-0.79%)
Dec 05, 2011	7.030	7.060	6.943	7.043	643,632	+0.13(+1.82%)
Dec 02, 2011	6.930	7.037	6.891	6.917	287,060	+0.09(+1.35%)

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.