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 (%)
Feb 28, 2005 4.234 4.294 4.205 4.220 100,263 -0.03(-0.64%)
Feb 25, 2005 4.200 4.271 4.187 4.248 145,783 -0.00(-0.02%)
Feb 24, 2005 4.195 4.251 4.155 4.249 44,464 +0.07(+1.71%)
Feb 23, 2005 4.248 4.248 4.177 4.177 186,487 +0.00(+0.00%)
Feb 22, 2005 4.216 4.250 4.177 4.177 309,239 -0.04(-0.89%)
Feb 18, 2005 4.241 4.271 4.215 4.215 138,965 +0.02(+0.54%)
Feb 17, 2005 4.339 4.339 4.192 4.192 157,224 -0.12(-2.68%)
Feb 16, 2005 4.229 4.318 4.229 4.308 125,873 +0.03(+0.77%)
Feb 15, 2005 4.281 4.347 4.243 4.275 173,214 -0.10(-2.30%)
Feb 14, 2005 4.279 4.377 4.279 4.375 81,067 +0.05(+1.19%)
Feb 11, 2005 4.237 4.324 4.210 4.324 110,032 +0.09(+2.22%)
Feb 10, 2005 4.187 4.244 4.168 4.230 103,534 +0.04(+1.05%)
Feb 09, 2005 4.340 4.342 4.177 4.186 163,136 -0.14(-3.34%)
Feb 08, 2005 4.286 4.330 4.267 4.330 68,518 +0.05(+1.12%)
Feb 07, 2005 4.271 4.316 4.253 4.282 51,165 +0.02(+0.48%)
Feb 04, 2005 4.271 4.271 4.234 4.262 58,387 +0.01(+0.29%)
Feb 03, 2005 4.319 4.319 4.224 4.250 201,358 -0.05(-1.11%)
Feb 02, 2005 4.295 4.321 4.257 4.297 114,187 -0.03(-0.61%)
Feb 01, 2005 4.314 4.357 4.296 4.324 183,558 +0.01(+0.22%)
Jan 31, 2005 4.308 4.379 4.306 4.314 130,592 -0.00(-0.09%)
Jan 28, 2005 4.197 4.342 4.195 4.318 206,163 +0.07(+1.72%)
Jan 27, 2005 4.143 4.275 4.143 4.245 132,637 +0.03(+0.71%)
Jan 26, 2005 4.160 4.215 4.129 4.215 204,671 +0.05(+1.24%)
Jan 25, 2005 4.210 4.210 4.121 4.163 74,281 +0.02(+0.57%)
Jan 24, 2005 4.219 4.219 4.140 4.140 140,744 -0.07(-1.65%)
Jan 21, 2005 4.207 4.214 4.136 4.209 221,609 +0.06(+1.54%)
Jan 20, 2005 4.151 4.220 4.043 4.145 218,339 +0.03(+0.66%)
Jan 19, 2005 4.130 4.160 4.067 4.118 257,722 -0.02(-0.45%)
Jan 18, 2005 4.043 4.162 4.043 4.137 561,486 +0.05(+1.24%)
Jan 14, 2005 4.084 4.096 4.047 4.086 126,214 +0.05(+1.21%)
Jan 13, 2005 4.029 4.086 4.029 4.037 171,946 -0.07(-1.65%)
Jan 12, 2005 4.037 4.125 4.022 4.105 157,128 +0.03(+0.64%)
Jan 11, 2005 4.083 4.111 4.050 4.079 157,288 -0.01(-0.16%)
Jan 10, 2005 4.055 4.113 4.055 4.085 315,226 +0.03(+0.67%)
Jan 07, 2005 4.173 4.173 4.058 4.058 253,813 -0.09(-2.17%)
Jan 06, 2005 4.178 4.205 4.148 4.148 154,838 +0.00(+0.09%)
Jan 05, 2005 4.178 4.210 4.144 4.144 328,318 -0.02(-0.56%)
Jan 04, 2005 4.254 4.254 4.168 4.168 364,538 -0.02(-0.38%)
Jan 03, 2005 4.293 4.293 4.174 4.184 139,849 -0.02(-0.54%)
Dec 31, 2004 4.271 4.271 4.197 4.206 107,593 -0.03(-0.82%)
Dec 30, 2004 4.243 4.294 4.241 4.241 104,397 +0.00(+0.07%)
Dec 29, 2004 4.243 4.295 4.238 4.238 62,851 -0.08(-1.74%)
Dec 28, 2004 4.295 4.313 4.240 4.313 72,438 +0.07(+1.59%)
Dec 27, 2004 4.295 4.295 4.227 4.246 105,462 -0.02(-0.42%)
Dec 23, 2004 4.187 4.295 4.187 4.264 79,895 +0.05(+1.07%)
Dec 22, 2004 4.224 4.266 4.216 4.219 74,569 -0.01(-0.13%)
Dec 21, 2004 4.192 4.224 4.160 4.224 144,877 +0.10(+2.51%)
Dec 20, 2004 4.112 4.222 4.112 4.121 115,050 -0.08(-1.79%)
Dec 17, 2004 4.113 4.219 4.113 4.196 171,509 +0.04(+0.90%)
Dec 16, 2004 4.181 4.193 4.139 4.159 160,856 -0.05(-1.09%)
Dec 15, 2004 4.126 4.223 4.126 4.205 156,595 +0.01(+0.16%)
Dec 14, 2004 4.190 4.223 4.158 4.198 136,355 -0.00(-0.07%)
Dec 13, 2004 4.130 4.201 4.112 4.201 183,227 +0.04(+0.86%)
Dec 10, 2004 4.205 4.229 4.119 4.165 268,450 -0.00(-0.07%)
Dec 09, 2004 4.213 4.251 4.159 4.168 207,729 -0.08(-1.94%)
Dec 08, 2004 4.198 4.251 4.180 4.251 442,090 +0.11(+2.58%)
Dec 07, 2004 4.184 4.184 4.084 4.144 252,470 +0.01(+0.30%)
Dec 06, 2004 4.209 4.209 4.131 4.131 100,136 -0.02(-0.59%)
Dec 03, 2004 4.159 4.228 4.156 4.156 104,397 -0.00(-0.11%)
Dec 02, 2004 4.205 4.223 4.140 4.160 102,266 -0.05(-1.07%)
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.