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

First Finl Bkshs Inc (NQ: FFIN )

29.61 -0.68 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2005 4.502 4.502 4.388 4.388 258,375 -0.11(-2.37%)
Dec 29, 2005 4.512 4.525 4.470 4.495 197,694 -0.03(-0.61%)
Dec 28, 2005 4.556 4.563 4.507 4.522 62,318 +0.01(+0.14%)
Dec 27, 2005 4.607 4.622 4.512 4.516 137,420 -0.10(-2.25%)
Dec 23, 2005 4.697 4.697 4.601 4.620 26,014 -0.04(-0.91%)
Dec 22, 2005 4.637 4.706 4.615 4.662 37,255 +0.07(+1.58%)
Dec 21, 2005 4.631 4.687 4.568 4.590 139,194 -0.01(-0.24%)
Dec 20, 2005 4.679 4.679 4.568 4.601 128,001 -0.01(-0.16%)
Dec 19, 2005 4.631 4.707 4.568 4.609 177,105 -0.09(-1.89%)
Dec 16, 2005 4.709 4.786 4.631 4.697 951,008 -0.03(-0.64%)
Dec 15, 2005 4.866 4.866 4.676 4.727 160,151 -0.11(-2.23%)
Dec 14, 2005 4.759 4.861 4.711 4.835 234,126 +0.10(+2.11%)
Dec 13, 2005 4.826 4.826 4.707 4.735 313,966 -0.06(-1.15%)
Dec 12, 2005 4.750 4.819 4.750 4.790 101,763 +0.02(+0.45%)
Dec 09, 2005 4.765 4.769 4.712 4.769 83,067 +0.05(+0.98%)
Dec 08, 2005 4.702 4.782 4.702 4.722 91,648 +0.02(+0.32%)
Dec 07, 2005 4.800 4.809 4.690 4.707 232,944 -0.07(-1.39%)
Dec 06, 2005 4.782 4.828 4.732 4.774 289,175 +0.02(+0.39%)
Dec 05, 2005 4.730 4.787 4.691 4.755 132,235 -0.01(-0.18%)
Dec 02, 2005 4.785 4.787 4.675 4.764 189,449 -0.02(-0.50%)
Dec 01, 2005 4.652 4.787 4.568 4.787 415,298 +0.13(+2.85%)
Nov 30, 2005 4.606 4.655 4.527 4.655 385,737 +0.08(+1.70%)
Nov 29, 2005 4.541 4.611 4.470 4.577 319,855 +0.09(+1.98%)
Nov 28, 2005 4.483 4.537 4.481 4.488 528,335 +0.00(+0.11%)
Nov 25, 2005 4.546 4.546 4.452 4.483 103,137 -0.06(-1.32%)
Nov 23, 2005 4.523 4.550 4.506 4.543 102,953 +0.01(+0.14%)
Nov 22, 2005 4.475 4.550 4.412 4.537 310,978 +0.03(+0.69%)
Nov 21, 2005 4.426 4.506 4.378 4.506 160,175 +0.05(+1.10%)
Nov 18, 2005 4.461 4.488 4.411 4.457 87,589 +0.06(+1.40%)
Nov 17, 2005 4.348 4.396 4.288 4.396 78,433 +0.09(+2.15%)
Nov 16, 2005 4.337 4.379 4.253 4.303 154,238 -0.05(-1.21%)
Nov 15, 2005 4.455 4.480 4.343 4.356 125,021 -0.10(-2.30%)
Nov 14, 2005 4.493 4.516 4.435 4.458 397,465 -0.07(-1.63%)
Nov 11, 2005 4.431 4.539 4.431 4.532 517,773 +0.06(+1.43%)
Nov 10, 2005 4.492 4.505 4.384 4.468 375,925 +0.01(+0.20%)
Nov 09, 2005 4.526 4.526 4.448 4.460 161,014 -0.03(-0.56%)
Nov 08, 2005 4.476 4.536 4.443 4.485 99,150 -0.04(-0.91%)
Nov 07, 2005 4.537 4.537 4.461 4.526 136,158 +0.02(+0.42%)
Nov 04, 2005 4.511 4.511 4.446 4.507 62,103 +0.05(+1.01%)
Nov 03, 2005 4.502 4.537 4.431 4.462 338,670 -0.04(-0.78%)
Nov 02, 2005 4.497 4.512 4.477 4.497 226,848 +0.02(+0.48%)
Nov 01, 2005 4.460 4.493 4.430 4.476 66,992 -0.03(-0.67%)
Oct 31, 2005 4.356 4.506 4.356 4.506 352,069 +0.15(+3.45%)
Oct 28, 2005 4.268 4.356 4.244 4.356 153,336 +0.14(+3.29%)
Oct 27, 2005 4.301 4.309 4.217 4.217 151,834 -0.13(-2.91%)
Oct 26, 2005 4.239 4.368 4.239 4.343 58,627 +0.06(+1.49%)
Oct 25, 2005 4.301 4.367 4.218 4.279 281,888 -0.06(-1.47%)
Oct 24, 2005 4.318 4.349 4.266 4.343 140,608 +0.03(+0.64%)
Oct 21, 2005 4.194 4.318 4.194 4.316 77,331 +0.12(+2.89%)
Oct 20, 2005 4.331 4.331 4.194 4.194 99,382 -0.14(-3.15%)
Oct 19, 2005 4.193 4.331 4.174 4.331 85,121 +0.12(+2.82%)
Oct 18, 2005 4.267 4.267 4.199 4.212 63,796 -0.04(-1.00%)
Oct 17, 2005 4.226 4.254 4.205 4.254 123,750 +0.04(+0.89%)
Oct 14, 2005 4.256 4.256 4.183 4.217 345,229 +0.01(+0.18%)
Oct 13, 2005 4.168 4.232 4.168 4.209 151,242 +0.03(+0.69%)
Oct 12, 2005 4.174 4.214 4.169 4.180 153,631 -0.01(-0.30%)
Oct 11, 2005 4.254 4.256 4.193 4.193 176,378 -0.02(-0.56%)
Oct 10, 2005 4.278 4.287 4.212 4.217 89,978 -0.03(-0.59%)
Oct 07, 2005 4.237 4.277 4.193 4.242 352,252 +0.00(+0.12%)
Oct 06, 2005 4.286 4.288 4.213 4.237 138,115 +0.03(+0.71%)
Oct 05, 2005 4.337 4.368 4.207 4.207 134,328 -0.11(-2.44%)
Oct 04, 2005 4.393 4.425 4.303 4.312 119,444 -0.06(-1.32%)
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.