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

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
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 (%)
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.