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

First Finl Bkshs Inc (NQ: FFIN )

29.99 +0.43 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 6.903 6.925 6.741 6.741 555,633 -0.18(-2.62%)
Apr 29, 2010 6.876 6.923 6.761 6.923 428,844 +0.09(+1.37%)
Apr 28, 2010 6.769 6.906 6.746 6.830 434,072 +0.12(+1.75%)
Apr 27, 2010 6.807 6.925 6.700 6.712 620,391 -0.10(-1.46%)
Apr 26, 2010 6.884 6.915 6.790 6.812 281,342 -0.10(-1.42%)
Apr 23, 2010 6.882 6.911 6.798 6.910 266,793 +0.02(+0.29%)
Apr 22, 2010 6.819 6.913 6.735 6.890 423,735 -0.00(-0.02%)
Apr 21, 2010 6.823 6.899 6.745 6.891 235,988 +0.08(+1.22%)
Apr 20, 2010 6.719 6.808 6.709 6.808 406,830 +0.10(+1.43%)
Apr 19, 2010 6.593 6.712 6.567 6.712 425,933 +0.08(+1.22%)
Apr 16, 2010 6.678 6.698 6.565 6.632 713,535 -0.05(-0.74%)
Apr 15, 2010 6.673 6.740 6.668 6.681 249,237 -0.03(-0.47%)
Apr 14, 2010 6.716 6.716 6.635 6.712 441,902 +0.05(+0.78%)
Apr 13, 2010 6.635 6.681 6.634 6.660 583,565 -0.04(-0.53%)
Apr 12, 2010 6.657 6.706 6.633 6.696 332,281 +0.04(+0.57%)
Apr 09, 2010 6.707 6.707 6.643 6.658 291,021 -0.06(-0.84%)
Apr 08, 2010 6.652 6.739 6.648 6.715 355,169 +0.03(+0.47%)
Apr 07, 2010 6.645 6.702 6.625 6.683 274,805 +0.01(+0.15%)
Apr 06, 2010 6.576 6.703 6.561 6.673 273,258 +0.06(+0.97%)
Apr 05, 2010 6.562 6.692 6.498 6.609 222,795 +0.06(+0.96%)
Apr 01, 2010 6.561 6.546 6.546 6.546 875,824 +0.05(+0.72%)
Mar 31, 2010 6.551 6.634 6.498 6.499 512,904 -0.06(-0.90%)
Mar 30, 2010 6.572 6.585 6.521 6.559 270,149 +0.02(+0.23%)
Mar 29, 2010 6.591 6.591 6.526 6.543 314,241 -0.01(-0.15%)
Mar 26, 2010 6.639 6.690 6.552 6.553 573,974 -0.04(-0.59%)
Mar 25, 2010 6.695 6.740 6.582 6.593 529,802 -0.07(-1.04%)
Mar 24, 2010 6.806 6.811 6.662 6.662 529,271 -0.14(-2.09%)
Mar 23, 2010 6.806 6.817 6.710 6.804 285,872 +0.00(+0.02%)
Mar 22, 2010 6.705 6.827 6.697 6.803 333,503 +0.04(+0.62%)
Mar 19, 2010 6.736 6.764 6.691 6.761 741,968 +0.05(+0.73%)
Mar 18, 2010 6.740 6.740 6.681 6.712 254,219 -0.01(-0.17%)
Mar 17, 2010 6.681 6.735 6.674 6.724 303,413 +0.04(+0.55%)
Mar 16, 2010 6.743 6.743 6.569 6.687 871,422 -0.02(-0.30%)
Mar 15, 2010 6.688 6.727 6.658 6.707 222,311 +0.03(+0.38%)
Mar 12, 2010 6.874 6.874 6.664 6.682 479,077 -0.07(-0.99%)
Mar 11, 2010 6.759 6.874 6.656 6.749 403,728 -0.04(-0.52%)
Mar 10, 2010 6.772 6.866 6.752 6.784 430,468 -0.00(-0.02%)
Mar 09, 2010 6.774 6.817 6.747 6.785 277,851 +0.01(+0.07%)
Mar 08, 2010 6.851 6.862 6.777 6.780 286,561 -0.06(-0.81%)
Mar 05, 2010 6.778 6.844 6.714 6.836 775,906 +0.12(+1.71%)
Mar 04, 2010 6.710 6.758 6.701 6.720 302,192 +0.01(+0.09%)
Mar 03, 2010 6.752 6.793 6.703 6.714 477,186 -0.01(-0.07%)
Mar 02, 2010 6.688 6.782 6.681 6.719 649,003 +0.05(+0.69%)
Mar 01, 2010 6.618 6.709 6.579 6.673 744,819 +0.12(+1.76%)
Feb 26, 2010 6.638 6.638 6.522 6.557 405,336 -0.06(-0.91%)
Feb 25, 2010 6.585 6.658 6.536 6.618 414,677 -0.05(-0.81%)
Feb 24, 2010 6.645 6.747 6.575 6.671 403,484 +0.07(+1.02%)
Feb 23, 2010 6.577 6.645 6.564 6.604 461,754 +0.01(+0.13%)
Feb 22, 2010 6.613 6.613 6.530 6.595 340,424 +0.02(+0.36%)
Feb 19, 2010 6.547 6.581 6.512 6.571 371,934 +0.02(+0.36%)
Feb 18, 2010 6.470 6.549 6.440 6.547 333,606 +0.09(+1.42%)
Feb 17, 2010 6.517 6.540 6.402 6.456 310,327 -0.02(-0.31%)
Feb 16, 2010 6.435 6.476 6.361 6.476 277,619 +0.08(+1.29%)
Feb 12, 2010 6.342 6.393 6.393 6.393 1,826,582 +0.01(+0.18%)
Feb 11, 2010 6.375 6.441 6.348 6.382 524,240 -0.02(-0.27%)
Feb 10, 2010 6.353 6.406 6.353 6.400 599,403 +0.01(+0.12%)
Feb 09, 2010 6.445 6.447 6.362 6.392 399,125 +0.03(+0.45%)
Feb 08, 2010 6.393 6.408 6.356 6.363 516,911 -0.06(-0.86%)
Feb 05, 2010 6.413 6.489 6.352 6.418 712,007 +0.00(+0.06%)
Feb 04, 2010 6.455 6.500 6.402 6.415 693,470 -0.06(-0.99%)
Feb 03, 2010 6.560 6.570 6.461 6.479 489,353 -0.12(-1.88%)
Feb 02, 2010 6.792 6.792 6.589 6.603 812,437 -0.02(-0.23%)
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.