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

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 29, 2009 6.011 6.117 5.901 6.117 1,542,392 +0.14(+2.41%)
May 28, 2009 5.961 5.977 5.827 5.972 1,334,642 +0.08(+1.38%)
May 27, 2009 6.178 6.178 5.881 5.891 1,193,760 -0.30(-4.89%)
May 26, 2009 5.852 6.200 5.852 6.194 771,499 +0.30(+5.15%)
May 22, 2009 5.974 6.008 5.870 5.891 715,033 -0.02(-0.40%)
May 21, 2009 5.871 6.071 5.847 5.915 1,536,085 -0.05(-0.90%)
May 20, 2009 6.178 6.197 5.890 5.969 1,175,542 -0.14(-2.26%)
May 19, 2009 6.322 6.322 6.069 6.106 1,439,567 -0.20(-3.14%)
May 18, 2009 6.010 6.313 5.996 6.304 1,826,254 +0.42(+7.13%)
May 15, 2009 5.947 6.003 5.867 5.885 1,792,070 -0.08(-1.28%)
May 14, 2009 5.885 6.034 5.826 5.961 1,422,642 +0.12(+2.12%)
May 13, 2009 6.055 6.115 5.820 5.837 1,291,811 -0.27(-4.41%)
May 12, 2009 6.267 6.326 6.014 6.106 626,466 -0.14(-2.19%)
May 11, 2009 6.193 6.323 6.140 6.243 2,337,394 -0.06(-1.01%)
May 08, 2009 6.261 6.319 6.144 6.307 1,146,004 +0.17(+2.76%)
May 07, 2009 6.438 6.438 6.119 6.138 936,897 -0.23(-3.64%)
May 06, 2009 6.259 6.391 6.169 6.370 725,212 +0.20(+3.27%)
May 05, 2009 6.365 6.378 6.069 6.168 915,917 -0.22(-3.45%)
May 04, 2009 6.261 6.388 6.139 6.388 420,201 +0.32(+5.28%)
May 01, 2009 6.187 6.281 6.020 6.068 733,419 -0.11(-1.70%)
Apr 30, 2009 6.452 6.458 6.173 6.173 1,656,824 -0.28(-4.33%)
Apr 29, 2009 6.395 6.466 6.212 6.452 979,217 +0.25(+4.06%)
Apr 28, 2009 6.238 6.378 6.178 6.200 1,560,929 -0.09(-1.39%)
Apr 27, 2009 6.169 6.407 6.169 6.288 945,847 -0.00(-0.02%)
Apr 24, 2009 6.238 6.461 6.193 6.289 1,447,837 +0.14(+2.22%)
Apr 23, 2009 6.188 6.271 5.971 6.153 1,063,984 -0.01(-0.16%)
Apr 22, 2009 6.120 6.391 6.085 6.163 1,342,801 -0.09(-1.36%)
Apr 21, 2009 5.911 6.263 5.891 6.248 1,103,796 +0.29(+4.92%)
Apr 20, 2009 6.165 6.270 5.921 5.955 883,712 -0.34(-5.47%)
Apr 17, 2009 6.242 6.398 6.089 6.299 867,171 +0.08(+1.27%)
Apr 16, 2009 6.195 6.294 5.950 6.220 1,011,078 +0.11(+1.78%)
Apr 15, 2009 5.930 6.123 5.889 6.112 766,669 +0.15(+2.56%)
Apr 14, 2009 6.294 6.412 5.924 5.959 1,211,747 -0.46(-7.23%)
Apr 13, 2009 6.266 6.466 6.244 6.423 1,513,827 +0.04(+0.69%)
Apr 09, 2009 6.075 6.380 5.906 6.380 2,105,654 +0.45(+7.67%)
Apr 08, 2009 5.905 5.970 5.748 5.925 1,139,913 +0.10(+1.68%)
Apr 07, 2009 5.975 6.056 5.826 5.827 1,659,690 -0.22(-3.71%)
Apr 06, 2009 6.138 6.138 5.912 6.051 1,079,591 -0.18(-2.89%)
Apr 03, 2009 6.125 6.232 6.020 6.232 1,171,543 +0.07(+1.20%)
Apr 02, 2009 6.207 6.207 6.045 6.158 1,916,522 +0.04(+0.63%)
Apr 01, 2009 5.942 6.200 5.942 6.119 928,994 +0.09(+1.41%)
Mar 31, 2009 5.885 6.137 5.885 6.034 2,162,679 +0.25(+4.26%)
Mar 30, 2009 5.717 5.886 5.612 5.787 1,594,834 -0.25(-4.07%)
Mar 26, 2009 5.912 6.061 5.842 6.033 2,521,345 +0.14(+2.32%)
Mar 25, 2009 5.792 6.013 5.582 5.896 1,935,929 +0.14(+2.42%)
Mar 24, 2009 5.994 6.128 5.722 5.757 2,072,356 -0.33(-5.39%)
Mar 23, 2009 5.830 6.095 5.773 6.085 1,677,565 +0.44(+7.76%)
Mar 20, 2009 5.773 5.873 5.620 5.647 1,615,455 -0.06(-1.10%)
Mar 19, 2009 5.845 5.912 5.615 5.709 1,070,554 -0.15(-2.48%)
Mar 18, 2009 5.332 5.862 5.332 5.855 1,130,644 +0.32(+5.84%)
Mar 17, 2009 5.178 5.532 5.178 5.532 1,182,017 +0.33(+6.44%)
Mar 16, 2009 5.351 5.464 5.183 5.197 1,373,944 -0.08(-1.57%)
Mar 13, 2009 5.330 5.372 5.218 5.280 686,325 -0.04(-0.68%)
Mar 12, 2009 4.900 5.345 4.845 5.316 800,191 +0.38(+7.80%)
Mar 11, 2009 4.994 5.181 4.920 4.932 847,716 -0.04(-0.86%)
Mar 10, 2009 4.729 4.975 4.729 4.974 1,347,607 +0.38(+8.29%)
Mar 09, 2009 4.651 4.759 4.571 4.593 1,678,411 -0.10(-2.08%)
Mar 06, 2009 4.780 4.791 4.587 4.691 987,032 -0.04(-0.87%)
Mar 05, 2009 5.028 5.078 4.732 4.732 1,992,898 -0.41(-7.90%)
Mar 04, 2009 5.089 5.175 4.910 5.138 1,737,536 -0.11(-2.17%)
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.