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 5.778 5.778 5.594 5.696 1,003,673 -0.07(-1.29%)
May 29, 2008 5.617 5.783 5.597 5.771 647,803 +0.15(+2.63%)
May 28, 2008 5.710 5.711 5.576 5.623 371,726 -0.07(-1.31%)
May 27, 2008 5.643 5.719 5.541 5.697 325,212 +0.10(+1.85%)
May 26, 2008 5.623 5.624 5.528 5.594 385,571 +0.00(+0.00%)
May 23, 2008 5.623 5.624 5.528 5.594 385,571 -0.07(-1.19%)
May 22, 2008 5.562 5.705 5.523 5.661 431,491 +0.11(+1.97%)
May 21, 2008 5.543 5.651 5.486 5.552 496,281 +0.03(+0.61%)
May 20, 2008 5.495 5.557 5.455 5.518 529,158 -0.01(-0.22%)
May 19, 2008 5.562 5.656 5.472 5.531 641,612 -0.04(-0.74%)
May 16, 2008 5.629 5.658 5.498 5.572 795,980 -0.03(-0.47%)
May 15, 2008 5.567 5.655 5.423 5.598 893,262 +0.02(+0.38%)
May 14, 2008 5.610 5.655 5.554 5.577 429,545 -0.03(-0.60%)
May 13, 2008 5.614 5.646 5.521 5.610 614,129 +0.01(+0.27%)
May 12, 2008 5.489 5.670 5.489 5.595 683,494 +0.13(+2.32%)
May 09, 2008 5.408 5.486 5.384 5.469 512,337 +0.01(+0.23%)
May 08, 2008 5.446 5.516 5.410 5.456 686,437 +0.04(+0.67%)
May 07, 2008 5.627 5.654 5.410 5.420 641,250 -0.20(-3.61%)
May 06, 2008 5.537 5.653 5.474 5.623 565,943 +0.04(+0.74%)
May 05, 2008 5.636 5.668 5.559 5.582 597,397 -0.06(-0.99%)
May 02, 2008 5.783 5.814 5.605 5.638 1,098,084 -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.