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

First Finl Bkshs Inc (NQ: FFIN )

29.87 -0.42 (-1.39%)
Streaming Delayed Price Updated: 10:44 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 29, 2008 4.760 4.805 4.696 4.740 770,171 -0.06(-1.25%)
Feb 28, 2008 4.819 4.875 4.787 4.800 609,948 -0.07(-1.44%)
Feb 27, 2008 4.881 4.969 4.826 4.870 516,326 +0.01(+0.23%)
Feb 26, 2008 4.858 4.944 4.835 4.859 469,867 -0.04(-0.84%)
Feb 25, 2008 4.850 4.910 4.746 4.900 418,869 +0.06(+1.16%)
Feb 22, 2008 4.781 4.849 4.697 4.844 749,135 +0.06(+1.28%)
Feb 21, 2008 4.873 4.928 4.764 4.782 612,881 -0.06(-1.21%)
Feb 20, 2008 4.749 4.869 4.725 4.841 950,552 +0.07(+1.44%)
Feb 19, 2008 4.769 4.846 4.726 4.772 1,654,858 +0.05(+1.01%)
Feb 18, 2008 4.670 4.771 4.664 4.725 1,132,371 +0.00(+0.00%)
Feb 15, 2008 4.670 4.771 4.664 4.725 1,132,371 +0.01(+0.29%)
Feb 14, 2008 4.883 4.883 4.662 4.711 1,991,587 -0.16(-3.24%)
Feb 13, 2008 4.856 4.878 4.779 4.869 727,986 +0.07(+1.51%)
Feb 12, 2008 4.757 4.857 4.731 4.796 586,323 +0.07(+1.54%)
Feb 11, 2008 4.759 4.823 4.682 4.724 545,888 -0.04(-0.76%)
Feb 08, 2008 4.800 4.854 4.676 4.760 584,789 -0.03(-0.70%)
Feb 07, 2008 4.637 4.821 4.637 4.794 868,971 +0.14(+2.90%)
Feb 06, 2008 4.710 4.751 4.656 4.659 654,778 -0.00(-0.08%)
Feb 05, 2008 4.637 4.774 4.637 4.662 1,107,500 -0.08(-1.64%)
Feb 04, 2008 4.722 4.787 4.702 4.740 1,754,720 +0.00(+0.05%)
Feb 01, 2008 4.691 4.760 4.656 4.737 1,113,220 +0.07(+1.58%)
Jan 31, 2008 4.627 4.694 4.597 4.664 1,777,786 -0.02(-0.48%)
Jan 30, 2008 4.759 4.869 4.642 4.686 1,257,752 -0.11(-2.37%)
Jan 29, 2008 4.878 4.878 4.756 4.800 824,117 -0.06(-1.29%)
Jan 28, 2008 4.660 4.865 4.631 4.863 1,015,572 +0.20(+4.32%)
Jan 25, 2008 4.755 4.757 4.645 4.661 828,024 +0.02(+0.46%)
Jan 24, 2008 4.661 4.729 4.552 4.640 582,376 -0.06(-1.20%)
Jan 23, 2008 4.522 4.755 4.452 4.696 1,441,329 +0.06(+1.27%)
Jan 22, 2008 4.462 4.796 4.450 4.637 641,116 +0.09(+1.98%)
Jan 21, 2008 4.582 4.752 4.442 4.547 726,325 +0.00(+0.00%)
Jan 18, 2008 4.582 4.752 4.442 4.547 726,325 -0.04(-0.79%)
Jan 17, 2008 4.732 4.784 4.572 4.583 432,883 -0.12(-2.61%)
Jan 16, 2008 4.595 4.844 4.556 4.706 540,471 +0.10(+2.12%)
Jan 15, 2008 4.617 4.672 4.512 4.609 342,944 -0.09(-1.87%)
Jan 14, 2008 4.662 4.724 4.581 4.696 231,921 +0.12(+2.51%)
Jan 11, 2008 4.731 4.751 4.581 4.581 610,564 -0.18(-3.74%)
Jan 10, 2008 4.609 4.830 4.590 4.759 657,678 +0.09(+1.88%)
Jan 09, 2008 4.493 4.674 4.460 4.671 551,800 +0.18(+3.96%)
Jan 08, 2008 4.689 4.754 4.487 4.493 603,517 -0.18(-3.88%)
Jan 07, 2008 4.568 4.755 4.492 4.675 895,952 +0.17(+3.69%)
Jan 04, 2008 4.600 4.660 4.508 4.508 782,420 -0.10(-2.09%)
Jan 03, 2008 4.645 4.711 4.602 4.605 453,392 -0.02(-0.46%)
Jan 02, 2008 4.719 4.719 4.587 4.626 580,874 -0.09(-1.83%)
Jan 01, 2008 4.681 4.761 4.632 4.712 0 +0.00(+0.00%)
Dec 31, 2007 4.681 4.761 4.632 4.712 451,363 +0.02(+0.37%)
Dec 28, 2007 4.825 4.860 4.684 4.695 176,881 -0.10(-2.06%)
Dec 27, 2007 5.008 5.018 4.777 4.794 517,541 -0.22(-4.44%)
Dec 26, 2007 5.003 5.102 4.961 5.017 459,065 -0.04(-0.69%)
Dec 24, 2007 4.998 5.052 4.974 5.052 285,971 +0.06(+1.10%)
Dec 21, 2007 4.985 4.997 4.936 4.997 1,618,633 +0.07(+1.45%)
Dec 20, 2007 4.900 4.925 4.762 4.925 495,234 +0.07(+1.50%)
Dec 19, 2007 4.809 4.888 4.795 4.853 482,698 +0.03(+0.60%)
Dec 18, 2007 4.711 4.873 4.647 4.824 606,904 +0.20(+4.25%)
Dec 17, 2007 4.682 4.747 4.627 4.627 423,567 -0.07(-1.41%)
Dec 14, 2007 4.766 4.840 4.694 4.694 607,184 -0.15(-3.03%)
Dec 13, 2007 4.784 4.860 4.712 4.840 458,769 +0.00(+0.10%)
Dec 12, 2007 4.884 4.964 4.761 4.835 920,400 +0.09(+1.79%)
Dec 11, 2007 4.944 4.944 4.750 4.750 836,333 -0.16(-3.26%)
Dec 10, 2007 4.943 4.951 4.889 4.910 296,221 -0.03(-0.58%)
Dec 07, 2007 4.955 4.955 4.895 4.939 250,002 +0.01(+0.15%)
Dec 06, 2007 4.869 4.956 4.800 4.931 575,593 +0.06(+1.21%)
Dec 05, 2007 4.845 4.898 4.776 4.873 251,504 +0.12(+2.58%)
Dec 04, 2007 4.767 4.856 4.727 4.750 219,473 -0.07(-1.38%)
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.