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 29, 2012 6.894 6.942 6.797 6.815 370,349 -0.04(-0.58%)
Feb 28, 2012 6.892 6.942 6.799 6.855 251,047 -0.06(-0.92%)
Feb 27, 2012 6.803 6.948 6.737 6.918 335,535 +0.06(+0.84%)
Feb 24, 2012 6.958 6.986 6.835 6.861 267,038 -0.11(-1.54%)
Feb 23, 2012 6.815 6.998 6.807 6.968 294,005 +0.15(+2.25%)
Feb 22, 2012 6.962 6.962 6.815 6.815 342,332 -0.17(-2.48%)
Feb 21, 2012 7.059 7.061 6.916 6.988 377,639 -0.08(-1.13%)
Feb 17, 2012 7.115 7.133 7.030 7.067 359,480 +0.00(+0.03%)
Feb 16, 2012 6.888 7.097 6.888 7.065 521,891 +0.18(+2.69%)
Feb 15, 2012 6.960 6.968 6.853 6.880 328,507 -0.04(-0.52%)
Feb 14, 2012 7.030 7.030 6.849 6.916 259,075 -0.11(-1.53%)
Feb 13, 2012 6.964 7.042 6.926 7.024 362,587 +0.14(+2.05%)
Feb 10, 2012 6.964 6.990 6.882 6.882 401,669 -0.18(-2.48%)
Feb 09, 2012 7.099 7.156 7.004 7.058 532,001 -0.03(-0.42%)
Feb 08, 2012 7.151 7.252 7.036 7.087 737,542 -0.05(-0.70%)
Feb 07, 2012 7.179 7.316 7.135 7.137 507,463 -0.07(-0.99%)
Feb 06, 2012 7.242 7.318 7.177 7.209 398,758 -0.10(-1.31%)
Feb 03, 2012 7.290 7.410 7.207 7.304 1,242,743 +0.16(+2.20%)
Feb 02, 2012 7.061 7.215 6.994 7.147 695,549 +0.08(+1.07%)
Feb 01, 2012 6.815 7.075 6.785 7.071 1,358,813 +0.29(+4.31%)
Jan 31, 2012 6.821 6.823 6.686 6.779 602,539 +0.01(+0.09%)
Jan 30, 2012 6.747 6.821 6.697 6.773 657,336 -0.01(-0.12%)
Jan 27, 2012 6.855 6.855 6.670 6.781 412,830 -0.14(-2.01%)
Jan 26, 2012 7.034 7.048 6.803 6.920 571,526 -0.09(-1.28%)
Jan 25, 2012 6.966 7.028 6.843 7.010 371,701 +0.03(+0.37%)
Jan 24, 2012 6.875 6.990 6.819 6.984 557,153 +0.05(+0.66%)
Jan 23, 2012 7.008 7.026 6.865 6.938 241,515 -0.06(-0.82%)
Jan 20, 2012 6.904 7.034 6.865 6.996 521,107 +0.09(+1.33%)
Jan 19, 2012 6.912 6.912 6.811 6.904 239,982 +0.01(+0.12%)
Jan 18, 2012 6.823 6.904 6.809 6.896 231,702 +0.06(+0.93%)
Jan 17, 2012 6.930 7.002 6.819 6.833 554,267 -0.05(-0.72%)
Jan 13, 2012 6.811 6.956 6.811 6.882 293,492 -0.06(-0.89%)
Jan 12, 2012 6.896 6.950 6.801 6.944 223,150 +0.06(+0.84%)
Jan 11, 2012 6.948 6.950 6.829 6.886 461,599 -0.06(-0.89%)
Jan 10, 2012 6.964 7.034 6.934 6.948 682,407 +0.05(+0.78%)
Jan 09, 2012 6.845 6.912 6.785 6.894 366,644 +0.09(+1.37%)
Jan 06, 2012 6.819 6.889 6.741 6.801 457,623 -0.07(-1.04%)
Jan 05, 2012 6.777 6.934 6.709 6.873 585,275 +0.06(+0.82%)
Jan 04, 2012 6.749 6.839 6.695 6.817 371,520 +0.17(+2.51%)
Dec 30, 2011 6.763 6.759 6.642 6.650 572,330 -0.11(-1.68%)
Dec 29, 2011 6.658 6.775 6.658 6.763 557,495 +0.14(+2.13%)
Dec 28, 2011 6.741 6.765 6.598 6.622 492,854 -0.13(-1.97%)
Dec 27, 2011 6.632 6.801 6.592 6.755 341,276 +0.07(+1.01%)
Dec 23, 2011 6.741 6.769 6.680 6.688 457,055 +0.02(+0.36%)
Dec 21, 2011 6.546 6.699 6.381 6.664 362,341 +0.08(+1.27%)
Dec 20, 2011 6.493 6.588 6.475 6.580 1,071,303 +0.20(+3.08%)
Dec 19, 2011 6.514 6.562 6.361 6.383 356,006 -0.09(-1.38%)
Dec 16, 2011 6.510 6.564 6.425 6.473 1,562,287 +0.02(+0.37%)
Dec 15, 2011 6.262 6.481 6.262 6.449 1,100,410 +0.29(+4.78%)
Dec 14, 2011 6.220 6.345 6.142 6.154 754,116 -0.15(-2.34%)
Dec 13, 2011 6.461 6.504 6.244 6.302 366,604 -0.08(-1.28%)
Dec 12, 2011 6.359 6.399 6.288 6.383 469,108 -0.07(-1.13%)
Dec 09, 2011 6.255 6.508 6.255 6.456 543,400 +0.24(+3.81%)
Dec 08, 2011 6.403 6.403 6.198 6.219 489,343 -0.27(-4.11%)
Dec 07, 2011 6.393 6.500 6.243 6.486 497,755 +0.04(+0.58%)
Dec 06, 2011 6.490 6.506 6.423 6.448 510,610 -0.05(-0.79%)
Dec 05, 2011 6.488 6.515 6.407 6.500 697,453 +0.12(+1.82%)
Dec 02, 2011 6.395 6.494 6.359 6.383 311,064 +0.08(+1.35%)
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.