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 27, 2009 5.423 5.592 5.359 5.389 999,183 -0.11(-2.03%)
Feb 26, 2009 5.481 5.664 5.463 5.500 1,318,260 +0.06(+1.18%)
Feb 25, 2009 5.374 5.540 5.167 5.436 1,607,519 +0.03(+0.60%)
Feb 24, 2009 5.151 5.444 5.091 5.404 1,204,099 +0.32(+6.26%)
Feb 23, 2009 5.261 5.305 5.081 5.086 1,396,305 -0.11(-2.15%)
Feb 20, 2009 5.235 5.263 5.038 5.197 1,322,715 -0.11(-2.03%)
Feb 19, 2009 5.550 5.550 5.250 5.305 1,112,418 -0.16(-2.84%)
Feb 18, 2009 5.575 5.643 5.440 5.460 639,471 -0.03(-0.59%)
Feb 17, 2009 5.646 5.661 5.489 5.493 782,460 -0.28(-4.82%)
Feb 13, 2009 5.954 5.960 5.752 5.771 752,850 -0.16(-2.68%)
Feb 12, 2009 5.662 5.949 5.636 5.930 977,389 -0.02(-0.38%)
Feb 11, 2009 5.921 6.070 5.851 5.952 770,046 +0.08(+1.41%)
Feb 10, 2009 6.108 6.215 5.858 5.870 1,071,895 -0.28(-4.60%)
Feb 09, 2009 6.132 6.262 6.076 6.153 452,957 +0.01(+0.20%)
Feb 06, 2009 5.807 6.173 5.807 6.140 897,891 +0.31(+5.31%)
Feb 05, 2009 5.658 5.995 5.600 5.831 791,944 +0.15(+2.56%)
Feb 04, 2009 5.639 5.852 5.628 5.686 650,480 +0.07(+1.16%)
Feb 03, 2009 5.805 5.805 5.547 5.620 1,012,611 -0.11(-1.99%)
Feb 02, 2009 5.461 5.762 5.444 5.734 865,079 +0.17(+3.13%)
Jan 30, 2009 5.744 5.872 5.503 5.560 841,760 -0.18(-3.08%)
Jan 29, 2009 5.932 5.946 5.733 5.737 800,590 -0.25(-4.24%)
Jan 28, 2009 5.698 6.045 5.674 5.991 1,512,949 +0.45(+8.07%)
Jan 27, 2009 5.468 5.760 5.423 5.544 810,450 +0.08(+1.47%)
Jan 26, 2009 5.638 5.638 5.391 5.464 1,228,975 -0.15(-2.63%)
Jan 23, 2009 5.519 5.726 5.406 5.612 1,661,519 -0.12(-2.16%)
Jan 22, 2009 5.806 5.920 5.587 5.736 591,044 -0.19(-3.19%)
Jan 21, 2009 5.747 5.937 5.540 5.925 1,057,493 +0.24(+4.14%)
Jan 20, 2009 6.034 6.083 5.609 5.689 1,608,438 -0.42(-6.85%)
Jan 16, 2009 6.091 6.108 5.870 6.108 970,403 +0.01(+0.23%)
Jan 15, 2009 6.081 6.209 5.961 6.094 1,256,342 +0.03(+0.43%)
Jan 14, 2009 6.080 6.177 6.015 6.068 834,240 -0.19(-3.06%)
Jan 13, 2009 6.071 6.259 6.063 6.259 889,931 +0.19(+3.07%)
Jan 12, 2009 6.098 6.174 6.035 6.073 895,895 -0.03(-0.49%)
Jan 09, 2009 6.343 6.433 6.103 6.103 949,766 -0.22(-3.51%)
Jan 08, 2009 6.353 6.440 6.267 6.324 659,788 -0.04(-0.61%)
Jan 07, 2009 6.566 6.579 6.263 6.363 913,634 -0.24(-3.62%)
Jan 06, 2009 6.648 6.688 6.539 6.603 994,441 +0.01(+0.08%)
Jan 05, 2009 6.882 6.882 6.544 6.598 978,466 -0.24(-3.52%)
Jan 02, 2009 6.977 6.977 6.777 6.838 529,477 -0.08(-1.12%)
Dec 31, 2008 6.863 7.013 6.777 6.916 1,410,755 +0.03(+0.40%)
Dec 30, 2008 6.764 6.889 6.703 6.888 602,396 +0.16(+2.38%)
Dec 29, 2008 6.730 6.749 6.620 6.728 611,913 +0.01(+0.11%)
Dec 26, 2008 6.738 6.764 6.639 6.720 304,810 +0.03(+0.45%)
Dec 24, 2008 6.728 6.749 6.621 6.690 443,433 -0.06(-0.85%)
Dec 23, 2008 6.808 6.827 6.676 6.748 1,181,769 +0.04(+0.52%)
Dec 22, 2008 6.670 6.759 6.536 6.713 1,524,764 +0.05(+0.71%)
Dec 19, 2008 6.872 6.877 6.650 6.665 2,484,678 -0.01(-0.09%)
Dec 18, 2008 6.684 6.825 6.576 6.671 1,443,287 +0.02(+0.28%)
Dec 17, 2008 6.827 6.874 6.576 6.653 1,724,555 -0.21(-3.12%)
Dec 16, 2008 6.636 6.884 6.549 6.867 916,899 +0.38(+5.81%)
Dec 15, 2008 6.644 6.644 6.346 6.490 1,469,520 -0.15(-2.19%)
Dec 12, 2008 6.282 6.639 6.207 6.635 984,214 +0.22(+3.36%)
Dec 11, 2008 6.367 6.514 6.367 6.420 1,580,097 -0.09(-1.44%)
Dec 10, 2008 6.387 6.514 6.353 6.514 1,071,703 +0.28(+4.44%)
Dec 09, 2008 6.525 6.603 6.207 6.237 1,440,253 -0.37(-5.56%)
Dec 08, 2008 6.735 6.757 6.356 6.604 861,918 +0.06(+0.96%)
Dec 05, 2008 6.154 6.576 6.154 6.541 1,364,835 +0.26(+4.17%)
Dec 04, 2008 6.268 6.501 6.141 6.279 1,136,153 -0.07(-1.16%)
Dec 03, 2008 6.088 6.446 5.909 6.353 965,933 +0.29(+4.73%)
Dec 02, 2008 5.825 6.184 5.796 6.066 2,244,460 +0.30(+5.21%)
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.