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

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 5.815 5.815 5.630 5.732 997,323 -0.08(-1.29%)
May 29, 2008 5.652 5.820 5.632 5.808 643,704 +0.15(+2.63%)
May 28, 2008 5.746 5.747 5.611 5.659 369,374 -0.08(-1.31%)
May 27, 2008 5.679 5.755 5.576 5.734 323,154 +0.10(+1.85%)
May 26, 2008 5.659 5.660 5.563 5.630 383,132 +0.00(+0.00%)
May 23, 2008 5.659 5.660 5.563 5.630 383,132 -0.07(-1.19%)
May 22, 2008 5.597 5.741 5.558 5.697 428,761 +0.11(+1.97%)
May 21, 2008 5.579 5.687 5.521 5.587 493,141 +0.03(+0.61%)
May 20, 2008 5.530 5.592 5.490 5.553 525,810 -0.01(-0.22%)
May 19, 2008 5.597 5.692 5.507 5.566 637,552 -0.04(-0.74%)
May 16, 2008 5.665 5.694 5.533 5.607 790,944 -0.03(-0.47%)
May 15, 2008 5.602 5.691 5.457 5.634 887,610 +0.02(+0.38%)
May 14, 2008 5.646 5.691 5.590 5.612 426,827 -0.03(-0.60%)
May 13, 2008 5.650 5.682 5.556 5.646 610,244 +0.02(+0.27%)
May 12, 2008 5.523 5.706 5.523 5.631 679,170 +0.13(+2.32%)
May 09, 2008 5.442 5.521 5.418 5.503 509,096 +0.01(+0.23%)
May 08, 2008 5.481 5.551 5.445 5.491 682,094 +0.04(+0.67%)
May 07, 2008 5.662 5.690 5.445 5.455 637,193 -0.20(-3.61%)
May 06, 2008 5.572 5.689 5.508 5.659 562,362 +0.04(+0.74%)
May 05, 2008 5.672 5.704 5.595 5.617 593,618 -0.06(-0.99%)
May 02, 2008 5.820 5.851 5.641 5.674 1,091,137 -0.08(-1.39%)
May 01, 2008 5.639 5.826 5.639 5.754 621,949 +0.12(+2.18%)
Apr 30, 2008 5.660 5.695 5.584 5.631 710,082 -0.02(-0.40%)
Apr 29, 2008 5.768 5.786 5.640 5.654 437,293 -0.10(-1.74%)
Apr 28, 2008 5.695 5.811 5.645 5.754 441,017 +0.04(+0.75%)
Apr 25, 2008 5.758 5.800 5.676 5.711 1,095,723 -0.04(-0.76%)
Apr 24, 2008 5.492 5.778 5.452 5.755 953,572 +0.25(+4.62%)
Apr 23, 2008 5.565 5.605 5.451 5.501 301,407 -0.04(-0.70%)
Apr 22, 2008 5.577 5.580 5.457 5.540 679,490 -0.05(-0.94%)
Apr 21, 2008 5.585 5.632 5.478 5.592 654,315 -0.03(-0.49%)
Apr 18, 2008 5.382 5.714 5.259 5.620 1,779,871 +0.31(+5.92%)
Apr 17, 2008 5.377 5.377 5.228 5.306 509,056 -0.06(-1.19%)
Apr 16, 2008 5.246 5.381 5.193 5.369 791,464 +0.15(+2.93%)
Apr 15, 2008 5.129 5.217 5.105 5.217 408,387 +0.13(+2.46%)
Apr 14, 2008 5.119 5.213 5.069 5.092 672,707 -0.04(-0.76%)
Apr 11, 2008 5.142 5.162 5.073 5.130 656,032 -0.06(-1.21%)
Apr 10, 2008 5.159 5.224 5.060 5.193 621,789 +0.02(+0.44%)
Apr 09, 2008 5.269 5.288 5.163 5.170 765,482 -0.13(-2.43%)
Apr 08, 2008 5.103 5.323 5.099 5.299 1,044,997 +0.15(+2.94%)
Apr 07, 2008 5.169 5.224 5.132 5.148 254,340 +0.00(+0.10%)
Apr 04, 2008 5.259 5.259 5.133 5.143 500,691 -0.10(-1.86%)
Apr 03, 2008 5.266 5.312 5.186 5.241 331,160 -0.06(-1.18%)
Apr 02, 2008 5.306 5.357 5.227 5.303 488,826 -0.02(-0.28%)
Apr 01, 2008 5.213 5.318 5.125 5.318 1,230,539 +0.19(+3.68%)
Mar 31, 2008 5.100 5.253 5.037 5.129 791,616 +0.05(+0.91%)
Mar 28, 2008 5.172 5.175 5.068 5.083 647,420 -0.05(-0.90%)
Mar 27, 2008 5.212 5.242 5.067 5.129 577,822 -0.07(-1.28%)
Mar 26, 2008 5.183 5.209 5.092 5.196 587,042 -0.02(-0.43%)
Mar 25, 2008 5.202 5.277 5.094 5.218 854,006 +0.01(+0.12%)
Mar 24, 2008 5.267 5.267 5.173 5.212 890,814 -0.05(-0.86%)
Mar 21, 2008 5.119 5.273 4.979 5.257 2,574,124 +0.00(+0.00%)
Mar 20, 2008 5.119 5.273 4.979 5.257 2,574,124 +0.21(+4.19%)
Mar 19, 2008 5.132 5.222 5.045 5.045 1,065,099 -0.07(-1.35%)
Mar 18, 2008 5.049 5.114 4.928 5.114 1,157,898 +0.17(+3.47%)
Mar 17, 2008 4.819 5.034 4.810 4.943 738,101 +0.06(+1.28%)
Mar 14, 2008 5.078 5.078 4.787 4.880 645,095 -0.16(-3.18%)
Mar 13, 2008 4.886 5.107 4.794 5.040 587,154 +0.08(+1.56%)
Mar 12, 2008 5.069 5.132 4.886 4.963 1,205,116 -0.12(-2.34%)
Mar 11, 2008 4.806 5.104 4.777 5.082 1,439,371 +0.37(+7.95%)
Mar 10, 2008 4.717 4.755 4.669 4.707 623,435 +0.03(+0.56%)
Mar 07, 2008 4.652 4.774 4.639 4.681 587,705 -0.00(-0.05%)
Mar 06, 2008 4.761 4.809 4.682 4.684 542,932 -0.11(-2.27%)
Mar 05, 2008 4.900 4.935 4.765 4.792 908,024 -0.09(-1.92%)
Mar 04, 2008 4.775 4.906 4.717 4.886 2,252,966 +0.10(+2.12%)
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.