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 5.778 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.