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

First Finl Bkshs Inc (NQ: FFIN )

30.37 +0.36 (+1.20%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 28, 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, 2003 3.983 3.983 3.855 3.863 159,666 -0.13(-3.18%)
Dec 30, 2003 3.859 4.007 3.812 3.990 154,631 +0.12(+3.08%)
Dec 29, 2003 3.946 3.946 3.853 3.871 144,434 -0.08(-1.90%)
Dec 26, 2003 3.920 3.946 3.872 3.946 12,507 +0.05(+1.40%)
Dec 24, 2003 3.819 3.913 3.818 3.891 71,530 +0.07(+1.89%)
Dec 23, 2003 3.847 3.866 3.815 3.819 284,897 -0.05(-1.22%)
Dec 22, 2003 3.877 3.941 3.838 3.866 149,756 -0.03(-0.84%)
Dec 19, 2003 3.934 4.016 3.860 3.899 97,492 -0.02(-0.46%)
Dec 18, 2003 3.936 4.039 3.908 3.917 199,306 -0.04(-1.07%)
Dec 17, 2003 3.972 3.981 3.866 3.959 68,124 -0.02(-0.45%)
Dec 16, 2003 3.875 3.989 3.806 3.977 148,723 -0.01(-0.35%)
Dec 15, 2003 4.107 4.123 3.936 3.991 146,935 -0.12(-2.90%)
Dec 12, 2003 4.105 4.110 4.005 4.110 89,338 +0.03(+0.69%)
Dec 11, 2003 3.759 4.096 3.759 4.082 162,859 +0.20(+5.18%)
Dec 10, 2003 3.933 3.970 3.875 3.881 103,825 -0.02(-0.60%)
Dec 09, 2003 3.977 4.013 3.901 3.904 75,532 -0.08(-2.10%)
Dec 08, 2003 3.900 3.994 3.886 3.988 74,425 +0.08(+2.14%)
Dec 05, 2003 4.029 4.037 3.921 3.904 135,396 -0.12(-3.10%)
Dec 04, 2003 3.972 4.051 3.967 4.029 126,828 +0.06(+1.51%)
Dec 03, 2003 4.035 4.040 3.936 3.969 158,314 -0.02(-0.45%)
Dec 02, 2003 4.040 4.092 3.969 3.987 177,463 -0.04(-1.03%)
Dec 01, 2003 4.065 4.065 3.963 4.028 60,470 +0.06(+1.49%)
Nov 28, 2003 4.057 4.063 3.922 3.969 129,478 -0.06(-1.52%)
Nov 26, 2003 3.951 4.108 3.951 4.030 80,695 -0.01(-0.23%)
Nov 25, 2003 4.071 4.109 3.971 4.040 159,155 -0.02(-0.53%)
Nov 24, 2003 3.841 4.072 3.841 4.061 248,728 +0.23(+5.96%)
Nov 21, 2003 3.732 3.850 3.732 3.833 78,449 +0.10(+2.74%)
Nov 20, 2003 3.810 3.856 3.730 3.731 97,321 -0.08(-2.07%)
Nov 19, 2003 3.732 3.852 3.732 3.810 164,477 +0.08(+2.06%)
Nov 18, 2003 3.790 3.848 3.713 3.732 122,038 -0.05(-1.37%)
Nov 17, 2003 3.892 3.901 3.759 3.784 189,364 -0.12(-3.10%)
Nov 14, 2003 4.118 4.118 3.905 3.905 117,386 -0.13(-3.30%)
Nov 13, 2003 4.006 4.079 3.946 4.039 111,894 -0.08(-1.89%)
Nov 12, 2003 4.012 4.117 3.935 4.117 186,436 +0.11(+2.79%)
Nov 11, 2003 3.944 4.033 3.906 4.005 158,963 +0.12(+3.02%)
Nov 10, 2003 3.985 4.028 3.849 3.887 115,257 -0.14(-3.52%)
Nov 07, 2003 4.087 4.087 3.985 4.029 139,952 -0.05(-1.18%)
Nov 06, 2003 4.085 4.085 3.983 4.077 98,407 +0.03(+0.84%)
Nov 05, 2003 4.022 4.066 3.928 4.043 157,643 -0.02(-0.39%)
Nov 04, 2003 4.016 4.059 3.996 4.059 84,112 +0.04(+1.08%)
Nov 03, 2003 3.946 4.039 3.922 4.016 184,020 +0.09(+2.27%)
Oct 31, 2003 3.982 3.987 3.916 3.927 78,768 -0.02(-0.62%)
Oct 30, 2003 4.004 3.994 3.949 3.951 157,494 -0.05(-1.31%)
Oct 29, 2003 3.927 4.004 3.776 4.004 368,594 +0.08(+1.96%)
Oct 28, 2003 3.746 3.927 3.746 3.927 307,964 +0.17(+4.50%)
Oct 27, 2003 3.711 3.806 3.711 3.758 116,024 +0.05(+1.21%)
Oct 24, 2003 3.767 3.770 3.711 3.713 122,410 -0.07(-1.79%)
Oct 23, 2003 3.758 3.823 3.758 3.780 71,317 +0.02(+0.57%)
Oct 22, 2003 3.909 3.909 3.758 3.759 237,370 -0.14(-3.64%)
Oct 21, 2003 3.878 3.981 3.872 3.901 76,650 -0.01(-0.31%)
Oct 20, 2003 3.947 3.993 3.825 3.913 159,208 -0.03(-0.72%)
Oct 17, 2003 3.941 3.987 3.908 3.941 158,889 +0.05(+1.23%)
Oct 16, 2003 3.836 3.893 3.869 3.893 39,693 +0.06(+1.49%)
Oct 15, 2003 3.872 3.892 3.812 3.836 69,188 -0.01(-0.34%)
Oct 14, 2003 3.856 3.895 3.802 3.849 134,683 -0.01(-0.19%)
Oct 13, 2003 3.831 3.887 3.819 3.856 127,733 +0.05(+1.36%)
Oct 10, 2003 3.841 3.863 3.712 3.805 106,337 -0.02(-0.59%)
Oct 09, 2003 3.757 3.852 3.717 3.827 161,550 +0.09(+2.49%)
Oct 08, 2003 3.823 3.823 3.734 3.734 69,284 -0.09(-2.45%)
Oct 07, 2003 3.824 3.834 3.758 3.828 92,819 -0.01(-0.22%)
Oct 06, 2003 3.800 3.846 3.758 3.837 121,357 +0.05(+1.21%)
Oct 03, 2003 3.758 3.794 3.746 3.791 130,074 +0.03(+0.90%)
Oct 02, 2003 3.782 3.783 3.716 3.757 58,544 -0.03(-0.89%)
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.