Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.25 -0.11 (-0.37%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.13 33.39 32.92 33.16 387,587 -0.14(-0.43%)
Dec 29, 2022 32.81 33.48 32.69 33.30 416,779 +0.78(+2.40%)
Dec 28, 2022 32.53 32.82 32.45 32.52 329,033 +0.02(+0.06%)
Dec 27, 2022 32.53 32.58 32.18 32.50 298,055 +0.06(+0.18%)
Dec 23, 2022 32.43 32.67 31.82 32.45 294,393 +0.07(+0.21%)
Dec 22, 2022 32.16 32.42 31.70 32.38 472,958 +0.05(+0.15%)
Dec 21, 2022 31.99 32.54 31.99 32.33 548,271 +0.48(+1.51%)
Dec 20, 2022 31.73 32.10 31.49 31.85 425,229 +0.17(+0.55%)
Dec 19, 2022 31.78 31.84 31.35 31.68 668,021 +0.13(+0.40%)
Dec 16, 2022 32.62 32.94 31.52 31.55 2,424,175 -1.24(-3.79%)
Dec 15, 2022 33.74 33.74 32.75 32.79 573,495 -1.06(-3.13%)
Dec 14, 2022 34.42 34.68 33.81 33.85 427,898 -0.67(-1.95%)
Dec 13, 2022 35.04 35.50 34.25 34.53 823,924 +0.23(+0.67%)
Dec 12, 2022 34.35 34.46 33.88 34.30 343,374 +0.13(+0.39%)
Dec 09, 2022 33.96 34.38 33.85 34.16 285,024 -0.13(-0.39%)
Dec 08, 2022 34.20 34.46 33.89 34.30 328,432 +0.19(+0.56%)
Dec 07, 2022 34.22 34.46 33.81 34.11 278,373 -0.01(-0.03%)
Dec 06, 2022 34.43 34.52 33.67 34.12 530,851 -0.42(-1.22%)
Dec 05, 2022 35.56 35.56 34.07 34.54 535,786 -1.20(-3.36%)
Dec 02, 2022 35.40 35.79 35.15 35.74 383,095 +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.