Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.10 -0.04 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.783 5.783 5.599 5.701 1,002,886 -0.07(-1.29%)
May 29, 2008 5.621 5.788 5.601 5.775 647,294 +0.15(+2.63%)
May 28, 2008 5.714 5.716 5.580 5.627 371,434 -0.07(-1.31%)
May 27, 2008 5.647 5.723 5.545 5.702 324,957 +0.10(+1.85%)
May 26, 2008 5.627 5.628 5.533 5.599 385,269 +0.00(+0.00%)
May 23, 2008 5.627 5.628 5.533 5.599 385,269 -0.07(-1.19%)
May 22, 2008 5.566 5.709 5.528 5.666 431,152 +0.11(+1.97%)
May 21, 2008 5.548 5.656 5.490 5.556 495,891 +0.03(+0.61%)
May 20, 2008 5.499 5.561 5.459 5.523 528,743 -0.01(-0.22%)
May 19, 2008 5.566 5.661 5.477 5.535 641,108 -0.04(-0.74%)
May 16, 2008 5.633 5.662 5.503 5.576 795,356 -0.03(-0.47%)
May 15, 2008 5.571 5.660 5.427 5.602 892,561 +0.02(+0.38%)
May 14, 2008 5.615 5.660 5.559 5.581 429,208 -0.03(-0.60%)
May 13, 2008 5.619 5.651 5.525 5.615 613,647 +0.01(+0.27%)
May 12, 2008 5.493 5.675 5.493 5.600 682,958 +0.13(+2.32%)
May 09, 2008 5.412 5.490 5.388 5.473 511,935 +0.01(+0.23%)
May 08, 2008 5.450 5.520 5.414 5.460 685,899 +0.04(+0.67%)
May 07, 2008 5.631 5.658 5.414 5.424 640,747 -0.20(-3.61%)
May 06, 2008 5.541 5.657 5.478 5.627 565,499 +0.04(+0.74%)
May 05, 2008 5.641 5.672 5.564 5.586 596,928 -0.06(-0.99%)
May 02, 2008 5.788 5.819 5.610 5.642 1,097,223 -0.08(-1.39%)
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.