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

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 30, 2011 6.763 6.759 6.642 6.650 572,330 -0.11(-1.68%)
Dec 29, 2011 6.658 6.775 6.658 6.763 557,495 +0.14(+2.13%)
Dec 28, 2011 6.741 6.765 6.598 6.622 492,854 -0.13(-1.97%)
Dec 27, 2011 6.632 6.801 6.592 6.755 341,276 +0.07(+1.01%)
Dec 23, 2011 6.741 6.769 6.680 6.688 457,055 +0.02(+0.36%)
Dec 21, 2011 6.546 6.699 6.381 6.664 362,341 +0.08(+1.27%)
Dec 20, 2011 6.493 6.588 6.475 6.580 1,071,303 +0.20(+3.08%)
Dec 19, 2011 6.514 6.562 6.361 6.383 356,006 -0.09(-1.38%)
Dec 16, 2011 6.510 6.564 6.425 6.473 1,562,287 +0.02(+0.37%)
Dec 15, 2011 6.262 6.481 6.262 6.449 1,100,410 +0.29(+4.78%)
Dec 14, 2011 6.220 6.345 6.142 6.154 754,116 -0.15(-2.34%)
Dec 13, 2011 6.461 6.504 6.244 6.302 366,604 -0.08(-1.28%)
Dec 12, 2011 6.359 6.399 6.288 6.383 469,108 -0.07(-1.13%)
Dec 09, 2011 6.255 6.508 6.255 6.456 543,400 +0.24(+3.81%)
Dec 08, 2011 6.403 6.403 6.198 6.219 489,343 -0.27(-4.11%)
Dec 07, 2011 6.393 6.500 6.243 6.486 497,755 +0.04(+0.58%)
Dec 06, 2011 6.490 6.506 6.423 6.448 510,610 -0.05(-0.79%)
Dec 05, 2011 6.488 6.515 6.407 6.500 697,453 +0.12(+1.82%)
Dec 02, 2011 6.395 6.494 6.359 6.383 311,064 +0.08(+1.35%)
Dec 01, 2011 6.486 6.486 6.267 6.298 746,208 -0.22(-3.33%)
Nov 30, 2011 6.196 6.523 6.174 6.515 1,414,376 +0.57(+9.60%)
Nov 29, 2011 5.945 6.044 5.896 5.945 346,007 +0.01(+0.10%)
Nov 28, 2011 5.974 6.018 5.868 5.939 698,998 +0.15(+2.56%)
Nov 25, 2011 5.775 5.947 5.757 5.791 253,876 -0.01(-0.20%)
Nov 23, 2011 5.969 6.014 5.793 5.803 864,270 -0.23(-3.83%)
Nov 22, 2011 6.065 6.138 6.006 6.034 361,257 -0.05(-0.78%)
Nov 21, 2011 6.176 6.231 6.055 6.081 601,165 -0.23(-3.57%)
Nov 18, 2011 6.186 6.308 6.152 6.306 813,733 +0.13(+2.11%)
Nov 17, 2011 6.170 6.302 6.142 6.176 778,937 -0.02(-0.29%)
Nov 16, 2011 6.304 6.393 6.178 6.194 1,095,532 -0.16(-2.58%)
Nov 15, 2011 6.158 6.381 6.130 6.358 812,968 +0.18(+2.88%)
Nov 14, 2011 6.326 6.326 6.115 6.180 381,076 -0.17(-2.70%)
Nov 11, 2011 6.286 6.369 6.263 6.352 400,864 +0.15(+2.39%)
Nov 10, 2011 6.164 6.219 6.109 6.204 346,138 +0.15(+2.41%)
Nov 09, 2011 6.294 6.298 6.042 6.057 611,178 -0.42(-6.46%)
Nov 08, 2011 6.385 6.512 6.211 6.476 315,627 +0.16(+2.50%)
Nov 07, 2011 6.312 6.338 6.174 6.318 340,795 +0.01(+0.16%)
Nov 04, 2011 6.320 6.448 6.204 6.308 273,280 -0.12(-1.93%)
Nov 03, 2011 6.328 6.466 6.142 6.433 450,617 +0.20(+3.13%)
Nov 02, 2011 6.103 6.257 6.077 6.237 444,665 +0.25(+4.19%)
Nov 01, 2011 6.044 6.247 5.897 5.986 778,436 -0.28(-4.53%)
Oct 31, 2011 6.405 6.668 6.271 6.271 700,902 -0.27(-4.08%)
Oct 28, 2011 6.585 6.683 6.498 6.537 684,041 -0.09(-1.43%)
Oct 27, 2011 6.417 6.636 6.296 6.632 1,283,500 +0.36(+5.76%)
Oct 26, 2011 6.136 6.344 6.089 6.271 1,199,053 +0.21(+3.42%)
Oct 25, 2011 6.166 6.204 6.048 6.063 1,141,901 -0.15(-2.35%)
Oct 24, 2011 6.071 6.219 6.032 6.209 777,605 +0.13(+2.18%)
Oct 21, 2011 6.073 6.083 5.815 6.077 3,370,812 +0.21(+3.57%)
Oct 20, 2011 5.878 5.905 5.657 5.868 532,976 +0.01(+0.17%)
Oct 19, 2011 5.840 6.000 5.627 5.858 811,808 +0.00(+0.03%)
Oct 18, 2011 5.451 5.923 5.451 5.856 557,820 +0.42(+7.78%)
Oct 17, 2011 5.665 5.722 5.410 5.434 621,075 -0.30(-5.23%)
Oct 14, 2011 5.666 5.767 5.584 5.734 369,518 +0.09(+1.54%)
Oct 13, 2011 5.745 5.745 5.546 5.647 460,042 -0.13(-2.22%)
Oct 12, 2011 5.641 5.878 5.576 5.775 560,398 +0.19(+3.47%)
Oct 11, 2011 5.538 5.621 5.467 5.582 571,429 -0.02(-0.32%)
Oct 10, 2011 5.360 5.605 5.315 5.599 641,345 +0.34(+6.42%)
Oct 07, 2011 5.589 5.589 5.238 5.262 776,820 -0.33(-5.83%)
Oct 06, 2011 5.526 5.595 5.414 5.588 702,559 +0.07(+1.29%)
Oct 05, 2011 5.481 5.538 5.349 5.516 865,526 +0.03(+0.54%)
Oct 04, 2011 4.940 5.505 4.938 5.487 1,492,259 +0.52(+10.41%)
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.