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 (%)
Jun 30, 2004 3.946 3.962 3.918 3.939 93,670 -0.01(-0.17%)
Jun 29, 2004 3.877 3.948 3.852 3.946 288,463 +0.06(+1.45%)
Jun 28, 2004 3.873 3.922 3.861 3.889 137,312 +0.05(+1.17%)
Jun 25, 2004 3.831 3.949 3.831 3.844 1,298,619 -0.02(-0.51%)
Jun 24, 2004 3.897 3.941 3.769 3.864 110,701 -0.03(-0.82%)
Jun 23, 2004 3.805 3.934 3.774 3.896 138,377 +0.09(+2.40%)
Jun 22, 2004 3.748 3.805 3.664 3.805 135,184 +0.03(+0.70%)
Jun 21, 2004 3.664 3.779 3.664 3.779 117,088 +0.09(+2.34%)
Jun 18, 2004 3.656 3.711 3.656 3.692 444,936 -0.01(-0.20%)
Jun 17, 2004 3.791 3.791 3.700 3.700 94,735 -0.08(-1.99%)
Jun 16, 2004 3.698 3.781 3.695 3.775 149,021 +0.07(+1.95%)
Jun 15, 2004 3.648 3.749 3.643 3.702 178,826 +0.09(+2.36%)
Jun 14, 2004 3.846 3.846 3.617 3.617 389,585 -0.17(-4.49%)
Jun 10, 2004 3.811 3.896 3.773 3.787 261,852 +0.00(+0.10%)
Jun 09, 2004 3.973 3.974 3.783 3.783 113,895 -0.21(-5.20%)
Jun 08, 2004 3.993 3.993 3.935 3.991 176,697 -0.00(-0.05%)
Jun 07, 2004 3.884 4.005 3.884 3.993 202,243 +0.09(+2.41%)
Jun 04, 2004 3.894 3.966 3.809 3.899 147,957 +0.04(+0.97%)
Jun 03, 2004 3.921 3.946 3.842 3.861 125,604 -0.08(-2.10%)
Jun 02, 2004 3.875 3.945 3.875 3.944 113,895 +0.00(+0.05%)
Jun 01, 2004 3.882 3.942 3.790 3.942 180,955 +0.12(+3.02%)
May 28, 2004 3.870 3.901 3.810 3.826 68,124 -0.04(-0.92%)
May 27, 2004 3.891 3.941 3.821 3.862 126,668 -0.03(-0.87%)
May 26, 2004 3.927 3.928 3.836 3.896 137,312 -0.04(-0.93%)
May 25, 2004 3.810 3.946 3.762 3.933 305,494 +0.13(+3.31%)
May 24, 2004 3.670 3.809 3.636 3.807 200,115 +0.18(+5.00%)
May 21, 2004 3.646 3.730 3.625 3.625 242,692 -0.02(-0.54%)
May 20, 2004 3.757 3.837 3.617 3.645 182,019 -0.01(-0.15%)
May 19, 2004 3.777 3.850 3.603 3.651 218,210 -0.13(-3.33%)
May 18, 2004 3.596 3.777 3.596 3.777 86,219 +0.18(+5.02%)
May 17, 2004 3.690 3.690 3.574 3.596 178,826 -0.06(-1.75%)
May 14, 2004 3.735 3.787 3.633 3.660 170,310 -0.01(-0.26%)
May 13, 2004 3.773 3.810 3.642 3.670 107,508 -0.10(-2.71%)
May 12, 2004 3.746 3.772 3.613 3.772 160,730 +0.02(+0.55%)
May 11, 2004 3.687 3.751 3.687 3.751 138,377 +0.05(+1.45%)
May 10, 2004 3.675 3.709 3.628 3.698 113,895 +0.01(+0.28%)
May 07, 2004 3.772 3.824 3.674 3.687 219,275 -0.10(-2.56%)
May 06, 2004 3.931 3.931 3.711 3.784 292,721 -0.10(-2.68%)
May 05, 2004 3.903 3.946 3.888 3.888 83,026 +0.01(+0.14%)
May 04, 2004 3.848 3.946 3.848 3.883 51,093 -0.01(-0.31%)
May 03, 2004 3.850 3.922 3.829 3.895 90,477 +0.03(+0.70%)
Apr 30, 2004 3.870 3.921 3.788 3.868 204,372 +0.04(+0.96%)
Apr 29, 2004 3.942 3.946 3.828 3.831 125,604 -0.11(-2.90%)
Apr 28, 2004 3.900 3.987 3.759 3.946 190,535 -0.01(-0.21%)
Apr 27, 2004 3.965 3.991 3.810 3.954 235,241 +0.06(+1.42%)
Apr 26, 2004 3.865 3.965 3.865 3.899 61,737 +0.04(+1.12%)
Apr 23, 2004 3.903 3.926 3.856 3.856 32,997 -0.06(-1.56%)
Apr 22, 2004 3.851 3.944 3.742 3.917 191,599 +0.17(+4.64%)
Apr 21, 2004 3.758 3.791 3.711 3.743 83,026 +0.00(+0.10%)
Apr 20, 2004 3.810 3.851 3.712 3.739 109,637 +0.03(+0.73%)
Apr 19, 2004 3.720 3.804 3.703 3.712 119,217 -0.03(-0.80%)
Apr 16, 2004 3.712 3.777 3.712 3.742 105,379 -0.02(-0.42%)
Apr 15, 2004 3.758 3.761 3.711 3.758 114,959 +0.00(+0.00%)
Apr 14, 2004 3.779 3.779 3.699 3.758 259,723 -0.02(-0.55%)
Apr 13, 2004 3.946 3.946 3.755 3.779 134,119 -0.16(-4.06%)
Apr 12, 2004 3.842 3.946 3.828 3.938 123,475 +0.11(+2.87%)
Apr 08, 2004 3.949 3.959 3.828 3.828 88,348 -0.09(-2.37%)
Apr 07, 2004 3.905 3.946 3.852 3.921 61,737 +0.02(+0.38%)
Apr 06, 2004 3.910 3.946 3.886 3.906 36,191 -0.04(-1.00%)
Apr 05, 2004 3.848 3.946 3.779 3.946 177,761 +0.06(+1.52%)
Apr 02, 2004 3.846 3.916 3.828 3.887 166,052 +0.04(+1.12%)
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.