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 31, 2012 8.013 8.091 7.943 7.970 1,099,451 -0.06(-0.74%)
Dec 28, 2012 8.050 8.136 7.964 8.029 400,452 -0.04(-0.53%)
Dec 27, 2012 8.119 8.119 7.909 8.072 606,188 -0.02(-0.20%)
Dec 26, 2012 8.234 8.236 8.072 8.089 526,138 -0.14(-1.74%)
Dec 24, 2012 8.211 8.246 8.152 8.232 245,419 +0.01(+0.10%)
Dec 21, 2012 8.373 8.373 8.185 8.224 1,924,527 -0.21(-2.52%)
Dec 20, 2012 8.371 8.482 8.365 8.437 819,929 +0.05(+0.63%)
Dec 19, 2012 8.400 8.406 8.353 8.383 485,800 -0.03(-0.41%)
Dec 18, 2012 8.246 8.430 8.246 8.418 624,363 +0.16(+1.96%)
Dec 17, 2012 8.156 8.287 8.134 8.256 438,918 +0.16(+1.97%)
Dec 14, 2012 8.089 8.213 8.056 8.097 344,685 -0.05(-0.65%)
Dec 13, 2012 8.154 8.228 8.103 8.150 417,943 -0.01(-0.18%)
Dec 12, 2012 8.046 8.175 8.011 8.164 888,876 +0.16(+1.97%)
Dec 11, 2012 7.883 8.027 7.883 8.007 639,133 +0.12(+1.47%)
Dec 10, 2012 7.881 7.896 7.842 7.891 321,863 +0.02(+0.28%)
Dec 07, 2012 7.899 7.960 7.858 7.869 461,031 -0.03(-0.36%)
Dec 06, 2012 7.995 7.995 7.810 7.897 945,489 -0.12(-1.55%)
Dec 05, 2012 8.001 8.106 7.930 8.021 630,782 +0.07(+0.92%)
Dec 04, 2012 7.926 7.989 7.909 7.948 317,879 +0.04(+0.46%)
Nov 30, 2012 7.980 7.984 7.804 7.911 949,434 -0.04(-0.56%)
Nov 29, 2012 7.797 7.962 7.767 7.956 530,601 +0.19(+2.43%)
Nov 28, 2012 7.675 7.789 7.551 7.767 627,919 +0.09(+1.17%)
Nov 27, 2012 7.690 7.705 7.639 7.677 596,954 -0.00(-0.05%)
Nov 26, 2012 7.574 7.686 7.566 7.682 584,299 +0.06(+0.83%)
Nov 23, 2012 7.551 7.618 7.551 7.618 307,487 +0.09(+1.22%)
Nov 21, 2012 7.533 7.562 7.494 7.527 358,150 +0.01(+0.08%)
Nov 20, 2012 7.411 7.606 7.397 7.521 458,484 +0.09(+1.15%)
Nov 19, 2012 7.275 7.450 7.275 7.435 528,486 +0.25(+3.42%)
Nov 16, 2012 7.177 7.218 7.143 7.189 355,312 +0.02(+0.31%)
Nov 15, 2012 7.167 7.204 7.137 7.167 600,057 +0.00(+0.00%)
Nov 14, 2012 7.177 7.187 7.141 7.167 547,923 +0.01(+0.14%)
Nov 13, 2012 7.214 7.285 7.153 7.157 200,248 -0.07(-0.93%)
Nov 12, 2012 7.228 7.259 7.212 7.224 86,990 +0.00(+0.06%)
Nov 09, 2012 7.289 7.364 7.210 7.220 230,009 -0.07(-0.95%)
Nov 08, 2012 7.389 7.417 7.271 7.289 359,404 -0.10(-1.29%)
Nov 07, 2012 7.480 7.480 7.340 7.385 577,162 -0.18(-2.37%)
Nov 06, 2012 7.407 7.675 7.370 7.564 596,049 +0.21(+2.82%)
Nov 05, 2012 7.255 7.375 7.214 7.356 285,010 +0.08(+1.09%)
Nov 02, 2012 7.413 7.413 7.248 7.277 280,136 -0.09(-1.16%)
Nov 01, 2012 7.352 7.417 7.250 7.362 440,606 -0.00(-0.06%)
Oct 31, 2012 7.330 7.366 7.248 7.366 178,283 +0.03(+0.42%)
Oct 26, 2012 7.344 7.336 7.336 7.336 476,091 -0.03(-0.39%)
Oct 25, 2012 7.344 7.389 7.291 7.364 177,373 +0.07(+0.92%)
Oct 24, 2012 7.334 7.350 7.238 7.297 203,534 -0.02(-0.28%)
Oct 23, 2012 7.275 7.356 7.179 7.318 349,391 +0.07(+1.01%)
Oct 19, 2012 7.047 7.261 7.047 7.244 663,902 +0.17(+2.41%)
Oct 18, 2012 7.169 7.234 7.072 7.074 300,582 -0.12(-1.70%)
Oct 17, 2012 7.102 7.212 7.100 7.196 333,564 +0.11(+1.55%)
Oct 16, 2012 7.244 7.244 7.063 7.086 253,095 -0.13(-1.86%)
Oct 15, 2012 7.220 7.261 7.161 7.220 241,606 +0.03(+0.48%)
Oct 12, 2012 7.352 7.352 7.165 7.185 218,869 -0.19(-2.51%)
Oct 11, 2012 7.429 7.429 7.340 7.370 182,036 -0.02(-0.28%)
Oct 10, 2012 7.324 7.446 7.324 7.391 215,544 +0.06(+0.78%)
Oct 09, 2012 7.405 7.423 7.297 7.334 217,315 -0.07(-0.91%)
Oct 08, 2012 7.460 7.482 7.399 7.401 106,240 -0.09(-1.22%)
Oct 05, 2012 7.496 7.588 7.442 7.492 203,563 +0.00(+0.05%)
Oct 04, 2012 7.466 7.535 7.401 7.488 285,340 +0.04(+0.60%)
Oct 03, 2012 7.458 7.517 7.399 7.444 185,587 -0.02(-0.25%)
Oct 02, 2012 7.340 7.466 7.318 7.462 792,722 +0.13(+1.83%)
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.