Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

36.14 -0.52 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.471 5.515 5.419 5.420 490,831 -0.02(-0.36%)
Jun 28, 2007 5.447 5.514 5.383 5.440 324,770 +0.00(+0.00%)
Jun 27, 2007 5.235 5.447 5.222 5.440 396,076 +0.18(+3.40%)
Jun 26, 2007 5.307 5.342 5.232 5.261 289,621 -0.01(-0.16%)
Jun 25, 2007 5.288 5.391 5.214 5.270 510,786 -0.04(-0.82%)
Jun 22, 2007 5.332 5.365 5.244 5.313 1,275,917 -0.02(-0.37%)
Jun 21, 2007 5.349 5.397 5.309 5.332 309,282 -0.04(-0.68%)
Jun 20, 2007 5.550 5.550 5.362 5.369 267,067 -0.16(-2.88%)
Jun 19, 2007 5.535 5.546 5.447 5.528 240,575 -0.04(-0.75%)
Jun 18, 2007 5.620 5.620 5.549 5.570 134,607 -0.03(-0.45%)
Jun 15, 2007 5.592 5.617 5.527 5.595 1,139,154 +0.13(+2.38%)
Jun 14, 2007 5.453 5.536 5.453 5.465 215,515 +0.00(+0.03%)
Jun 13, 2007 5.440 5.497 5.365 5.464 213,367 +0.05(+0.88%)
Jun 12, 2007 5.447 5.472 5.392 5.416 440,339 -0.07(-1.30%)
Jun 11, 2007 5.520 5.520 5.447 5.487 214,470 -0.06(-1.06%)
Jun 08, 2007 5.429 5.547 5.429 5.546 226,828 +0.11(+2.08%)
Jun 07, 2007 5.486 5.539 5.399 5.433 427,480 -0.09(-1.64%)
Jun 06, 2007 5.531 5.547 5.468 5.524 327,676 -0.02(-0.28%)
Jun 05, 2007 5.630 5.644 5.534 5.539 541,030 -0.12(-2.07%)
Jun 04, 2007 5.676 5.707 5.656 5.656 248,294 -0.04(-0.76%)
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.