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, 2013 9.169 9.194 9.071 9.126 394,656 +0.03(+0.29%)
Feb 27, 2013 9.026 9.177 9.012 9.100 417,547 +0.09(+1.02%)
Feb 26, 2013 8.907 9.198 8.864 9.007 585,325 +0.17(+1.87%)
Feb 25, 2013 9.106 9.112 8.799 8.842 395,824 -0.23(-2.48%)
Feb 22, 2013 8.870 9.175 8.870 9.067 397,075 +0.26(+2.97%)
Feb 21, 2013 8.811 8.999 8.633 8.805 271,858 +0.01(+0.16%)
Feb 20, 2013 8.907 8.924 8.778 8.791 385,038 -0.09(-0.97%)
Feb 19, 2013 8.807 8.919 8.784 8.876 423,147 +0.08(+0.95%)
Feb 15, 2013 8.836 8.856 8.780 8.793 396,000 +0.02(+0.23%)
Feb 14, 2013 8.746 8.829 8.746 8.772 122,836 +0.02(+0.23%)
Feb 13, 2013 8.805 8.809 8.705 8.752 236,280 +0.02(+0.19%)
Feb 12, 2013 8.664 8.764 8.617 8.735 305,677 +0.06(+0.64%)
Feb 11, 2013 8.715 8.733 8.619 8.680 242,154 +0.01(+0.14%)
Feb 08, 2013 8.705 8.795 8.610 8.668 183,666 +0.00(+0.02%)
Feb 07, 2013 8.760 8.829 8.594 8.666 194,691 -0.07(-0.82%)
Feb 06, 2013 8.619 8.756 8.594 8.737 432,399 +0.16(+1.86%)
Feb 04, 2013 8.570 8.645 8.559 8.578 321,628 -0.06(-0.64%)
Feb 01, 2013 8.492 8.645 8.432 8.633 605,484 +0.23(+2.75%)
Jan 31, 2013 8.492 8.502 8.347 8.402 491,356 -0.08(-0.89%)
Jan 30, 2013 8.662 8.662 8.441 8.477 346,362 -0.17(-1.94%)
Jan 29, 2013 8.621 8.719 8.543 8.645 337,369 +0.00(+0.00%)
Jan 28, 2013 8.535 8.680 8.457 8.645 307,798 +0.14(+1.68%)
Jan 25, 2013 8.705 8.705 8.428 8.502 449,093 -0.17(-1.98%)
Jan 24, 2013 8.631 8.678 8.572 8.674 398,722 +0.08(+0.93%)
Jan 23, 2013 8.666 8.721 8.574 8.594 239,628 -0.05(-0.59%)
Jan 22, 2013 8.541 8.658 8.541 8.645 327,884 +0.12(+1.39%)
Jan 18, 2013 8.637 8.692 8.484 8.527 285,703 -0.09(-1.04%)
Jan 17, 2013 8.541 8.625 8.490 8.617 268,520 +0.13(+1.49%)
Jan 16, 2013 8.498 8.576 8.473 8.490 270,231 -0.05(-0.55%)
Jan 15, 2013 8.453 8.565 8.453 8.537 192,184 +0.06(+0.70%)
Jan 14, 2013 8.344 8.539 8.291 8.477 235,312 +0.10(+1.20%)
Jan 11, 2013 8.508 8.508 8.213 8.377 329,760 -0.11(-1.33%)
Jan 10, 2013 8.428 8.551 8.359 8.490 174,268 +0.08(+0.90%)
Jan 09, 2013 8.477 8.486 8.383 8.414 282,399 -0.04(-0.51%)
Jan 08, 2013 8.541 8.541 8.408 8.457 335,131 +0.00(+0.01%)
Jan 07, 2013 8.461 8.527 8.426 8.456 281,104 -0.02(-0.23%)
Jan 04, 2013 8.486 8.510 8.406 8.475 253,800 +0.05(+0.56%)
Jan 03, 2013 8.394 8.453 8.316 8.428 418,998 +0.02(+0.19%)
Jan 02, 2013 8.199 8.422 7.970 8.412 1,578,815 +0.44(+5.55%)
Dec 31, 2012 8.013 8.091 7.943 7.970 1,099,451 -0.06(-0.74%)
Dec 28, 2012 8.050 8.136 7.964 8.029 400,452 -0.04(-0.53%)
Dec 27, 2012 8.119 8.119 7.909 8.072 606,188 -0.02(-0.20%)
Dec 26, 2012 8.234 8.236 8.072 8.089 526,138 -0.14(-1.74%)
Dec 24, 2012 8.211 8.246 8.152 8.232 245,419 +0.01(+0.10%)
Dec 21, 2012 8.373 8.373 8.185 8.224 1,924,527 -0.21(-2.52%)
Dec 20, 2012 8.371 8.482 8.365 8.437 819,929 +0.05(+0.63%)
Dec 19, 2012 8.400 8.406 8.353 8.383 485,800 -0.03(-0.41%)
Dec 18, 2012 8.246 8.430 8.246 8.418 624,363 +0.16(+1.96%)
Dec 17, 2012 8.156 8.287 8.134 8.256 438,918 +0.16(+1.97%)
Dec 14, 2012 8.089 8.213 8.056 8.097 344,685 -0.05(-0.65%)
Dec 13, 2012 8.154 8.228 8.103 8.150 417,943 -0.01(-0.18%)
Dec 12, 2012 8.046 8.175 8.011 8.164 888,876 +0.16(+1.97%)
Dec 11, 2012 7.883 8.027 7.883 8.007 639,133 +0.12(+1.47%)
Dec 10, 2012 7.881 7.896 7.842 7.891 321,863 +0.02(+0.28%)
Dec 07, 2012 7.899 7.960 7.858 7.869 461,031 -0.03(-0.36%)
Dec 06, 2012 7.995 7.995 7.810 7.897 945,489 -0.12(-1.55%)
Dec 05, 2012 8.001 8.106 7.930 8.021 630,782 +0.07(+0.92%)
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.