Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.14 +0.32 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.16 33.42 32.94 33.19 387,283 -0.14(-0.43%)
Dec 29, 2022 32.84 33.50 32.71 33.33 416,452 +0.78(+2.40%)
Dec 28, 2022 32.56 32.85 32.47 32.55 328,775 +0.02(+0.06%)
Dec 27, 2022 32.56 32.61 32.20 32.53 297,821 +0.06(+0.18%)
Dec 23, 2022 32.45 32.69 31.84 32.47 294,162 +0.07(+0.21%)
Dec 22, 2022 32.18 32.44 31.73 32.40 472,586 +0.05(+0.15%)
Dec 21, 2022 32.02 32.57 32.02 32.36 547,840 +0.48(+1.51%)
Dec 20, 2022 31.76 32.13 31.52 31.87 424,895 +0.17(+0.55%)
Dec 19, 2022 31.81 31.86 31.38 31.70 667,497 +0.13(+0.40%)
Dec 16, 2022 32.65 32.96 31.55 31.57 2,422,272 -1.24(-3.79%)
Dec 15, 2022 33.76 33.76 32.77 32.82 573,045 -1.06(-3.13%)
Dec 14, 2022 34.45 34.71 33.83 33.88 427,562 -0.68(-1.95%)
Dec 13, 2022 35.06 35.53 34.28 34.56 823,277 +0.23(+0.67%)
Dec 12, 2022 34.37 34.49 33.90 34.33 343,105 +0.13(+0.39%)
Dec 09, 2022 33.99 34.41 33.87 34.19 284,800 -0.13(-0.39%)
Dec 08, 2022 34.23 34.49 33.91 34.33 328,174 +0.19(+0.56%)
Dec 07, 2022 34.25 34.49 33.84 34.13 278,154 -0.01(-0.03%)
Dec 06, 2022 34.46 34.55 33.70 34.14 530,434 -0.42(-1.22%)
Dec 05, 2022 35.59 35.59 34.10 34.57 535,366 -1.20(-3.36%)
Dec 02, 2022 35.43 35.81 35.18 35.77 382,794 +0.12(+0.35%)
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.