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

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2003 2.855 3.025 2.837 2.950 413,801 +0.09(+3.32%)
Feb 27, 2003 2.827 2.856 2.816 2.855 94,469 +0.04(+1.42%)
Feb 26, 2003 2.815 2.850 2.791 2.815 95,799 -0.03(-1.03%)
Feb 25, 2003 2.800 2.847 2.797 2.845 125,071 +0.05(+1.75%)
Feb 24, 2003 2.779 2.796 2.743 2.796 137,046 -0.00(-0.13%)
Feb 21, 2003 2.719 2.800 2.719 2.800 226,193 +0.08(+2.79%)
Feb 20, 2003 2.706 2.733 2.706 2.724 41,247 +0.00(+0.11%)
Feb 19, 2003 2.818 2.830 2.675 2.721 202,243 -0.10(-3.44%)
Feb 18, 2003 2.667 2.818 2.667 2.818 168,980 +0.15(+5.75%)
Feb 14, 2003 2.579 2.664 2.579 2.664 91,808 +0.07(+2.75%)
Feb 13, 2003 2.582 2.600 2.563 2.593 138,377 +0.03(+1.11%)
Feb 12, 2003 2.646 2.646 2.562 2.564 335,299 -0.07(-2.51%)
Feb 11, 2003 2.685 2.706 2.630 2.630 172,971 -0.04(-1.41%)
Feb 10, 2003 2.652 2.710 2.649 2.668 234,177 +0.01(+0.29%)
Feb 07, 2003 2.726 2.728 2.661 2.661 183,616 -0.07(-2.72%)
Feb 06, 2003 2.721 2.755 2.679 2.735 246,152 +0.01(+0.28%)
Feb 05, 2003 2.771 2.771 2.694 2.727 155,674 -0.04(-1.36%)
Feb 04, 2003 2.776 2.776 2.697 2.765 75,841 +0.01(+0.22%)
Feb 03, 2003 2.754 2.776 2.740 2.759 43,908 -0.01(-0.35%)
Jan 31, 2003 2.706 2.783 2.706 2.769 83,824 +0.06(+2.08%)
Jan 30, 2003 2.727 2.762 2.706 2.712 245,633 -0.02(-0.58%)
Jan 29, 2003 2.685 2.731 2.685 2.728 90,477 -0.04(-1.30%)
Jan 28, 2003 2.743 2.814 2.650 2.764 280,746 +0.03(+1.10%)
Jan 27, 2003 2.780 2.855 2.706 2.734 262,118 -0.02(-0.84%)
Jan 24, 2003 2.875 2.875 2.712 2.757 111,766 -0.08(-2.86%)
Jan 23, 2003 2.833 2.856 2.765 2.839 115,758 -0.02(-0.58%)
Jan 22, 2003 2.836 2.855 2.826 2.855 65,197 +0.04(+1.31%)
Jan 21, 2003 2.762 2.833 2.762 2.818 66,527 +0.04(+1.32%)
Jan 17, 2003 2.751 2.818 2.714 2.782 202,243 +0.03(+1.09%)
Jan 16, 2003 2.773 2.800 2.725 2.751 109,105 -0.00(-0.00%)
Jan 15, 2003 2.781 2.781 2.716 2.752 130,394 -0.03(-1.05%)
Jan 14, 2003 2.725 2.781 2.724 2.781 78,502 +0.06(+2.04%)
Jan 13, 2003 2.818 2.818 2.709 2.725 196,921 -0.06(-2.05%)
Jan 10, 2003 2.792 2.806 2.770 2.782 62,535 -0.04(-1.25%)
Jan 09, 2003 2.751 2.875 2.751 2.818 191,599 +0.07(+2.49%)
Jan 08, 2003 2.881 2.881 2.743 2.749 180,955 -0.04(-1.27%)
Jan 07, 2003 2.837 2.863 2.762 2.785 333,968 -0.06(-2.09%)
Jan 06, 2003 2.848 2.891 2.842 2.844 129,063 -0.00(-0.16%)
Jan 03, 2003 2.894 2.906 2.838 2.848 168,980 -0.07(-2.50%)
Jan 02, 2003 2.967 2.967 2.839 2.921 110,435 +0.07(+2.29%)
Dec 31, 2002 2.933 2.969 2.856 2.856 417,793 -0.06(-2.09%)
Dec 30, 2002 3.081 3.081 2.856 2.917 267,441 -0.08(-2.71%)
Dec 27, 2002 3.045 3.081 2.931 2.998 207,566 -0.08(-2.71%)
Dec 26, 2002 3.096 3.137 3.058 3.081 154,344 -0.02(-0.49%)
Dec 24, 2002 3.127 3.127 3.096 3.096 25,280 +0.01(+0.46%)
Dec 23, 2002 3.024 3.149 2.868 3.082 179,624 -0.01(-0.22%)
Dec 20, 2002 3.024 3.096 2.868 3.089 349,935 +0.08(+2.49%)
Dec 19, 2002 2.942 3.024 2.875 3.014 107,774 +0.03(+1.01%)
Dec 18, 2002 2.949 2.987 2.949 2.984 65,197 +0.03(+1.17%)
Dec 17, 2002 2.894 2.949 2.894 2.949 46,569 -0.02(-0.51%)
Dec 16, 2002 2.888 2.964 2.830 2.964 236,838 -0.04(-1.28%)
Dec 13, 2002 2.962 3.006 2.962 3.003 154,344 -0.00(-0.05%)
Dec 12, 2002 2.995 3.006 2.978 3.004 63,866 +0.03(+0.88%)
Dec 11, 2002 2.987 3.006 2.976 2.978 54,552 -0.01(-0.22%)
Dec 10, 2002 2.908 3.006 2.894 2.984 134,385 +0.10(+3.41%)
Dec 09, 2002 2.856 2.916 2.855 2.886 126,402 -0.03(-1.03%)
Dec 06, 2002 2.894 2.942 2.853 2.916 51,891 +0.02(+0.78%)
Dec 05, 2002 2.909 2.909 2.894 2.894 27,941 -0.00(-0.01%)
Dec 04, 2002 2.967 2.967 2.871 2.894 131,724 +0.04(+1.32%)
Dec 03, 2002 2.972 2.972 2.856 2.856 143,699 -0.12(-3.89%)
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.