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

First Finl Bkshs Inc (NQ: FFIN )

29.86 -0.43 (-1.42%)
Streaming Delayed Price Updated: 10:46 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 (%)
Feb 28, 2005 4.237 4.297 4.209 4.224 100,185 -0.03(-0.64%)
Feb 25, 2005 4.203 4.275 4.190 4.251 145,668 -0.00(-0.02%)
Feb 24, 2005 4.198 4.255 4.158 4.252 44,429 +0.07(+1.71%)
Feb 23, 2005 4.251 4.251 4.181 4.181 186,341 +0.00(+0.00%)
Feb 22, 2005 4.219 4.253 4.181 4.181 308,996 -0.04(-0.89%)
Feb 18, 2005 4.244 4.275 4.218 4.218 138,856 +0.02(+0.54%)
Feb 17, 2005 4.342 4.342 4.196 4.196 157,100 -0.12(-2.68%)
Feb 16, 2005 4.232 4.322 4.232 4.311 125,774 +0.03(+0.77%)
Feb 15, 2005 4.284 4.351 4.246 4.278 173,078 -0.10(-2.30%)
Feb 14, 2005 4.282 4.381 4.282 4.379 81,004 +0.05(+1.19%)
Feb 11, 2005 4.241 4.327 4.213 4.327 109,946 +0.09(+2.22%)
Feb 10, 2005 4.190 4.247 4.171 4.233 103,453 +0.04(+1.05%)
Feb 09, 2005 4.343 4.345 4.181 4.189 163,008 -0.14(-3.34%)
Feb 08, 2005 4.290 4.334 4.270 4.334 68,464 +0.05(+1.12%)
Feb 07, 2005 4.275 4.320 4.257 4.286 51,125 +0.02(+0.48%)
Feb 04, 2005 4.274 4.275 4.237 4.265 58,342 +0.01(+0.29%)
Feb 03, 2005 4.322 4.322 4.228 4.253 201,200 -0.05(-1.11%)
Feb 02, 2005 4.298 4.324 4.260 4.301 114,097 -0.03(-0.61%)
Feb 01, 2005 4.318 4.360 4.299 4.327 183,413 +0.01(+0.22%)
Jan 31, 2005 4.311 4.383 4.309 4.318 130,489 -0.00(-0.09%)
Jan 28, 2005 4.200 4.345 4.198 4.322 206,001 +0.07(+1.72%)
Jan 27, 2005 4.146 4.278 4.146 4.248 132,533 +0.03(+0.71%)
Jan 26, 2005 4.164 4.218 4.133 4.218 204,511 +0.05(+1.24%)
Jan 25, 2005 4.213 4.213 4.124 4.167 74,223 +0.02(+0.57%)
Jan 24, 2005 4.222 4.222 4.143 4.143 140,634 -0.07(-1.65%)
Jan 21, 2005 4.211 4.217 4.139 4.213 221,435 +0.06(+1.54%)
Jan 20, 2005 4.154 4.223 4.046 4.149 218,167 +0.03(+0.66%)
Jan 19, 2005 4.134 4.164 4.070 4.121 257,520 -0.02(-0.45%)
Jan 18, 2005 4.046 4.166 4.046 4.140 561,045 +0.05(+1.24%)
Jan 14, 2005 4.088 4.100 4.050 4.089 126,115 +0.05(+1.21%)
Jan 13, 2005 4.032 4.089 4.032 4.041 171,811 -0.07(-1.65%)
Jan 12, 2005 4.040 4.128 4.026 4.108 157,005 +0.03(+0.64%)
Jan 11, 2005 4.087 4.114 4.053 4.082 157,164 -0.01(-0.16%)
Jan 10, 2005 4.058 4.117 4.058 4.089 314,978 +0.03(+0.67%)
Jan 07, 2005 4.176 4.176 4.061 4.061 253,613 -0.09(-2.17%)
Jan 06, 2005 4.182 4.208 4.151 4.151 154,716 +0.00(+0.09%)
Jan 05, 2005 4.182 4.213 4.148 4.148 328,060 -0.02(-0.56%)
Jan 04, 2005 4.258 4.258 4.171 4.171 364,251 -0.02(-0.38%)
Jan 03, 2005 4.296 4.296 4.177 4.187 139,739 -0.02(-0.54%)
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%)
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.