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

First Finl Bkshs Inc (NQ: FFIN )

29.85 -0.44 (-1.45%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 23, 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, 2004 4.275 4.275 4.200 4.210 107,508 -0.03(-0.82%)
Dec 30, 2004 4.246 4.297 4.244 4.244 104,315 +0.00(+0.07%)
Dec 29, 2004 4.246 4.298 4.242 4.242 62,802 -0.08(-1.74%)
Dec 28, 2004 4.298 4.317 4.244 4.317 72,382 +0.07(+1.59%)
Dec 27, 2004 4.298 4.298 4.230 4.249 105,379 -0.02(-0.42%)
Dec 23, 2004 4.190 4.298 4.190 4.267 79,833 +0.05(+1.07%)
Dec 22, 2004 4.228 4.269 4.219 4.222 74,510 -0.01(-0.13%)
Dec 21, 2004 4.196 4.228 4.164 4.228 144,764 +0.10(+2.51%)
Dec 20, 2004 4.115 4.226 4.115 4.124 114,959 -0.08(-1.79%)
Dec 17, 2004 4.116 4.222 4.116 4.199 171,375 +0.04(+0.90%)
Dec 16, 2004 4.184 4.197 4.142 4.162 160,730 -0.05(-1.09%)
Dec 15, 2004 4.129 4.227 4.129 4.208 156,472 +0.01(+0.16%)
Dec 14, 2004 4.193 4.227 4.161 4.201 136,248 -0.00(-0.07%)
Dec 13, 2004 4.134 4.204 4.115 4.204 183,083 +0.04(+0.86%)
Dec 10, 2004 4.208 4.232 4.122 4.168 268,239 -0.00(-0.07%)
Dec 09, 2004 4.216 4.255 4.163 4.171 207,566 -0.08(-1.94%)
Dec 08, 2004 4.201 4.254 4.183 4.254 441,743 +0.11(+2.58%)
Dec 07, 2004 4.187 4.187 4.088 4.147 252,272 +0.01(+0.30%)
Dec 06, 2004 4.213 4.213 4.135 4.135 100,057 -0.02(-0.59%)
Dec 03, 2004 4.163 4.231 4.159 4.159 104,315 -0.00(-0.11%)
Dec 02, 2004 4.209 4.227 4.143 4.164 102,186 -0.05(-1.07%)
Dec 01, 2004 3.996 4.216 3.996 4.209 316,139 +0.15(+3.58%)
Nov 30, 2004 4.009 4.087 4.009 4.063 75,575 -0.01(-0.30%)
Nov 29, 2004 4.038 4.077 4.038 4.075 130,926 +0.01(+0.32%)
Nov 26, 2004 4.064 4.065 4.061 4.062 4,257 -0.00(-0.05%)
Nov 24, 2004 4.079 4.079 4.033 4.064 86,219 +0.01(+0.14%)
Nov 23, 2004 4.083 4.083 4.014 4.058 133,055 +0.01(+0.16%)
Nov 22, 2004 3.947 4.054 3.946 4.052 98,993 +0.08(+2.08%)
Nov 19, 2004 3.983 4.021 3.956 3.969 74,510 -0.06(-1.61%)
Nov 18, 2004 3.996 4.034 3.983 4.034 31,933 -0.02(-0.46%)
Nov 17, 2004 4.004 4.057 3.950 4.053 69,188 +0.04(+1.05%)
Nov 16, 2004 4.080 4.080 4.000 4.011 53,222 -0.07(-1.64%)
Nov 15, 2004 4.063 4.087 4.040 4.077 70,253 -0.01(-0.21%)
Nov 12, 2004 3.950 4.086 3.950 4.086 127,733 +0.03(+0.62%)
Nov 11, 2004 4.022 4.068 4.011 4.060 134,119 +0.03(+0.72%)
Nov 10, 2004 3.964 4.031 3.964 4.031 57,479 +0.06(+1.54%)
Nov 09, 2004 3.962 4.013 3.951 3.970 159,666 -0.03(-0.68%)
Nov 08, 2004 3.993 4.002 3.960 3.997 29,804 +0.01(+0.26%)
Nov 05, 2004 3.984 3.994 3.981 3.987 307,623 -0.01(-0.16%)
Nov 04, 2004 3.918 3.994 3.918 3.994 166,052 +0.02(+0.57%)
Nov 03, 2004 3.968 3.993 3.951 3.971 265,046 +0.04(+0.98%)
Nov 02, 2004 3.945 3.992 3.933 3.933 44,706 -0.06(-1.51%)
Nov 01, 2004 3.962 3.993 3.947 3.993 71,317 +0.03(+0.76%)
Oct 29, 2004 3.990 3.990 3.916 3.963 71,317 -0.01(-0.21%)
Oct 28, 2004 3.991 3.993 3.942 3.971 40,448 -0.02(-0.54%)
Oct 27, 2004 3.946 3.993 3.924 3.993 215,017 +0.01(+0.26%)
Oct 26, 2004 3.894 3.984 3.852 3.982 129,861 +0.07(+1.68%)
Oct 25, 2004 3.804 3.917 3.786 3.917 205,437 +0.11(+2.96%)
Oct 22, 2004 3.813 3.817 3.794 3.804 273,561 +0.00(+0.10%)
Oct 21, 2004 3.801 3.821 3.781 3.800 289,528 +0.01(+0.22%)
Oct 20, 2004 3.816 3.864 3.758 3.792 225,661 +0.01(+0.17%)
Oct 19, 2004 3.836 3.875 3.761 3.785 134,119 -0.00(-0.05%)
Oct 18, 2004 3.872 3.905 3.772 3.787 442,807 -0.06(-1.56%)
Oct 15, 2004 3.768 3.863 3.767 3.847 196,921 +0.09(+2.38%)
Oct 14, 2004 3.856 3.869 3.758 3.758 177,761 -0.09(-2.42%)
Oct 13, 2004 3.903 3.922 3.847 3.851 110,701 -0.05(-1.32%)
Oct 12, 2004 3.887 3.925 3.865 3.903 107,508 +0.04(+1.14%)
Oct 11, 2004 3.882 3.911 3.852 3.858 316,139 -0.01(-0.22%)
Oct 08, 2004 3.928 3.975 3.861 3.867 246,950 -0.07(-1.77%)
Oct 07, 2004 3.960 3.990 3.936 3.936 150,086 -0.06(-1.41%)
Oct 06, 2004 3.950 4.006 3.942 3.993 360,845 +0.05(+1.24%)
Oct 05, 2004 3.944 3.944 3.906 3.944 128,797 +0.01(+0.26%)
Oct 04, 2004 3.828 3.946 3.828 3.934 111,766 +0.06(+1.55%)
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.