Indicators

First Finl Bkshs Inc (NQ: FFIN )

31.27 -0.55 (-1.71%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.24	18.29	17.68	17.73	533,319	-0.44(-2.44%)
Apr 27, 2017	18.56	18.56	18.09	18.18	406,028	-0.38(-2.03%)
Apr 26, 2017	18.20	18.72	18.20	18.56	714,232	+0.38(+2.08%)
Apr 25, 2017	18.07	18.27	18.02	18.18	619,081	+0.29(+1.61%)
Apr 24, 2017	18.07	18.22	17.84	17.89	519,370	+0.31(+1.77%)
Apr 21, 2017	17.73	17.89	17.40	17.58	963,183	+0.31(+1.80%)
Apr 20, 2017	16.98	17.29	16.85	17.27	503,317	+0.51(+3.05%)
Apr 19, 2017	16.93	17.16	16.76	16.76	526,252	-0.07(-0.40%)
Apr 18, 2017	16.65	16.95	16.54	16.82	372,797	-0.04(-0.26%)
Apr 17, 2017	16.54	16.95	16.36	16.87	350,225	+0.47(+2.84%)
Apr 13, 2017	16.96	17.05	16.38	16.40	1,013,181	-0.62(-3.65%)
Apr 12, 2017	17.42	17.56	17.02	17.02	436,268	-0.51(-2.91%)
Apr 11, 2017	17.11	17.53	17.07	17.53	553,486	+0.29(+1.67%)
Apr 10, 2017	17.27	17.51	17.05	17.25	431,132	+0.00(+0.00%)
Apr 07, 2017	17.02	17.33	17.00	17.25	539,145	+0.04(+0.26%)
Apr 06, 2017	16.98	17.38	16.85	17.20	404,552	+0.24(+1.44%)
Apr 05, 2017	17.53	17.69	16.93	16.96	649,466	-0.44(-2.55%)
Apr 04, 2017	17.31	17.53	17.22	17.40	447,359	+0.00(+0.00%)

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.