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

First Finl Bkshs Inc (NQ: FFIN )

31.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2004 3.790 3.793 3.755 3.773 138,486 -0.01(-0.20%)
Mar 30, 2004 3.739 3.787 3.739 3.780 63,916 +0.04(+1.05%)
Mar 29, 2004 3.638 3.757 3.633 3.741 168,313 +0.11(+2.95%)
Mar 26, 2004 3.638 3.651 3.611 3.634 88,418 +0.01(+0.23%)
Mar 25, 2004 3.567 3.640 3.567 3.625 224,773 +0.03(+0.94%)
Mar 24, 2004 3.614 3.625 3.561 3.592 137,420 -0.03(-0.78%)
Mar 23, 2004 3.601 3.625 3.559 3.620 63,916 +0.02(+0.60%)
Mar 22, 2004 3.626 3.626 3.544 3.598 194,945 +0.02(+0.50%)
Mar 19, 2004 3.698 3.698 3.580 3.580 192,815 -0.01(-0.34%)
Mar 18, 2004 3.633 3.661 3.590 3.592 201,337 -0.04(-1.11%)
Mar 17, 2004 3.638 3.661 3.577 3.633 224,773 +0.06(+1.57%)
Mar 16, 2004 3.614 3.640 3.569 3.577 173,640 -0.03(-0.81%)
Mar 15, 2004 3.658 3.692 3.592 3.606 144,877 -0.13(-3.52%)
Mar 12, 2004 3.577 3.755 3.567 3.737 201,337 +0.17(+4.76%)
Mar 11, 2004 3.632 3.708 3.553 3.567 198,141 -0.09(-2.56%)
Mar 10, 2004 3.694 3.736 3.640 3.661 111,854 -0.05(-1.29%)
Mar 09, 2004 3.700 3.738 3.647 3.709 138,486 +0.07(+1.88%)
Mar 08, 2004 3.728 3.816 3.640 3.640 148,073 -0.18(-4.69%)
Mar 05, 2004 3.706 3.822 3.706 3.820 52,198 +0.09(+2.34%)
Mar 04, 2004 3.662 3.734 3.638 3.732 60,720 +0.07(+1.87%)
Mar 03, 2004 3.661 3.740 3.660 3.664 122,506 +0.00(+0.08%)
Mar 02, 2004 3.755 3.755 3.661 3.661 139,551 -0.09(-2.30%)
Mar 01, 2004 3.736 3.756 3.722 3.747 63,916 +0.01(+0.25%)
Feb 27, 2004 3.702 3.748 3.700 3.738 57,525 +0.03(+0.73%)
Feb 26, 2004 3.689 3.751 3.689 3.711 39,415 -0.04(-1.10%)
Feb 25, 2004 3.748 3.773 3.686 3.752 93,744 +0.00(+0.05%)
Feb 24, 2004 3.694 3.773 3.670 3.750 100,136 +0.06(+1.58%)
Feb 23, 2004 3.749 3.849 3.691 3.692 115,050 -0.02(-0.58%)
Feb 20, 2004 3.821 3.821 3.692 3.714 190,684 -0.05(-1.42%)
Feb 19, 2004 3.836 3.846 3.755 3.767 108,658 -0.03(-0.69%)
Feb 18, 2004 3.840 3.849 3.793 3.793 14,913 -0.05(-1.41%)
Feb 17, 2004 3.796 3.848 3.779 3.848 74,569 +0.07(+1.84%)
Feb 13, 2004 3.802 3.825 3.755 3.778 149,138 -0.02(-0.62%)
Feb 12, 2004 3.838 3.844 3.802 3.802 31,958 -0.02(-0.61%)
Feb 11, 2004 3.826 3.848 3.815 3.825 49,002 -0.02(-0.61%)
Feb 10, 2004 3.843 3.849 3.818 3.849 70,308 +0.01(+0.27%)
Feb 09, 2004 3.829 3.838 3.773 3.838 26,631 +0.02(+0.61%)
Feb 06, 2004 3.774 3.820 3.767 3.815 52,198 +0.05(+1.35%)
Feb 05, 2004 3.815 3.815 3.760 3.764 69,243 +0.01(+0.25%)
Feb 04, 2004 3.827 3.827 3.755 3.755 196,011 -0.06(-1.55%)
Feb 03, 2004 3.796 3.834 3.796 3.814 49,002 +0.02(+0.47%)
Feb 02, 2004 3.833 3.842 3.766 3.796 63,916 +0.03(+0.85%)
Jan 30, 2004 3.783 3.844 3.764 3.764 75,634 -0.01(-0.25%)
Jan 29, 2004 3.905 3.905 3.774 3.774 143,812 -0.10(-2.52%)
Jan 28, 2004 3.981 3.988 3.848 3.871 93,744 -0.10(-2.53%)
Jan 27, 2004 4.013 4.016 3.907 3.972 116,115 -0.04(-1.03%)
Jan 26, 2004 4.018 4.051 3.972 4.013 213,055 -0.02(-0.58%)
Jan 23, 2004 3.936 4.037 3.933 4.037 109,723 +0.08(+1.94%)
Jan 22, 2004 4.073 4.073 3.960 3.960 70,308 -0.10(-2.47%)
Jan 21, 2004 4.083 4.121 4.020 4.060 60,720 +0.00(+0.00%)
Jan 20, 2004 4.043 4.060 3.992 4.060 120,376 -0.00(-0.02%)
Jan 16, 2004 3.991 4.082 3.991 4.061 105,462 +0.07(+1.69%)
Jan 15, 2004 4.000 4.003 3.958 3.993 38,563 +0.00(+0.09%)
Jan 14, 2004 4.000 4.000 3.936 3.990 98,879 +0.02(+0.61%)
Jan 13, 2004 3.942 3.990 3.873 3.965 162,135 +0.03(+0.86%)
Jan 12, 2004 3.947 3.996 3.868 3.931 153,911 -0.02(-0.38%)
Jan 09, 2004 3.989 4.001 3.907 3.946 102,224 -0.01(-0.31%)
Jan 08, 2004 4.030 4.053 3.955 3.959 162,486 +0.01(+0.17%)
Jan 07, 2004 3.943 4.021 3.878 3.952 148,403 -0.01(-0.26%)
Jan 06, 2004 3.975 4.032 3.913 3.962 167,248 -0.02(-0.54%)
Jan 05, 2004 3.933 3.984 3.894 3.984 87,352 +0.06(+1.41%)
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.