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

First Finl Bkshs Inc (NQ: FFIN )

29.07 -0.25 (-0.85%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 4, 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 29, 2007 4.906 4.947 4.860 4.861 547,272 -0.02(-0.36%)
Jun 28, 2007 4.885 4.945 4.828 4.879 362,115 +0.00(+0.00%)
Jun 27, 2007 4.695 4.885 4.684 4.879 441,620 +0.16(+3.40%)
Jun 26, 2007 4.760 4.791 4.692 4.719 322,925 -0.01(-0.16%)
Jun 25, 2007 4.742 4.835 4.676 4.726 569,521 -0.04(-0.81%)
Jun 22, 2007 4.782 4.811 4.704 4.765 1,422,634 -0.02(-0.37%)
Jun 21, 2007 4.798 4.840 4.761 4.782 344,847 -0.03(-0.68%)
Jun 20, 2007 4.978 4.978 4.809 4.815 297,777 -0.14(-2.88%)
Jun 19, 2007 4.964 4.974 4.885 4.958 268,239 -0.04(-0.75%)
Jun 18, 2007 5.041 5.041 4.977 4.995 150,086 -0.02(-0.45%)
Jun 15, 2007 5.015 5.038 4.957 5.018 1,270,145 +0.12(+2.38%)
Jun 14, 2007 4.890 4.965 4.890 4.901 240,297 +0.00(+0.03%)
Jun 13, 2007 4.879 4.930 4.811 4.900 237,902 +0.04(+0.88%)
Jun 12, 2007 4.885 4.908 4.836 4.858 490,973 -0.06(-1.30%)
Jun 11, 2007 4.950 4.950 4.885 4.922 239,132 -0.05(-1.06%)
Jun 08, 2007 4.869 4.975 4.869 4.974 252,911 +0.10(+2.08%)
Jun 07, 2007 4.920 4.968 4.843 4.873 476,635 -0.08(-1.64%)
Jun 06, 2007 4.960 4.975 4.904 4.954 365,356 -0.01(-0.28%)
Jun 05, 2007 5.049 5.062 4.963 4.968 603,243 -0.11(-2.07%)
Jun 04, 2007 5.091 5.118 5.073 5.073 276,845 -0.04(-0.76%)
Jun 01, 2007 5.112 5.161 5.077 5.112 1,189,920 +0.03(+0.67%)
May 31, 2007 5.119 5.119 5.047 5.078 455,519 -0.02(-0.42%)
May 30, 2007 5.039 5.136 5.033 5.099 352,439 +0.02(+0.32%)
May 29, 2007 5.071 5.104 5.035 5.083 330,054 +0.04(+0.82%)
May 25, 2007 5.044 5.071 5.023 5.042 191,200 +0.03(+0.52%)
May 24, 2007 5.077 5.104 4.987 5.015 450,187 -0.08(-1.50%)
May 23, 2007 5.173 5.173 5.079 5.092 289,458 -0.07(-1.36%)
May 22, 2007 5.101 5.173 5.053 5.162 309,768 +0.04(+0.71%)
May 21, 2007 5.015 5.144 5.010 5.126 200,373 +0.09(+1.87%)
May 18, 2007 5.076 5.076 5.020 5.032 408,681 -0.04(-0.81%)
May 17, 2007 5.051 5.114 5.007 5.073 430,484 +0.00(+0.00%)
May 16, 2007 5.062 5.073 5.010 5.073 314,526 +0.04(+0.75%)
May 15, 2007 5.073 5.093 4.985 5.035 497,152 -0.04(-0.79%)
May 14, 2007 5.101 5.118 5.057 5.076 398,790 -0.04(-0.73%)
May 11, 2007 5.094 5.116 5.024 5.113 129,808 +0.09(+1.74%)
May 10, 2007 5.079 5.085 5.015 5.025 490,917 -0.10(-1.91%)
May 09, 2007 5.053 5.128 5.046 5.123 335,410 +0.03(+0.62%)
May 08, 2007 5.112 5.113 5.030 5.092 461,978 -0.05(-0.97%)
May 07, 2007 5.121 5.146 5.121 5.142 119,677 +0.00(+0.00%)
May 04, 2007 5.111 5.142 5.083 5.142 136,283 +0.03(+0.64%)
May 03, 2007 5.141 5.156 5.078 5.109 226,310 -0.03(-0.51%)
May 02, 2007 5.002 5.180 4.985 5.136 431,346 +0.15(+2.94%)
May 01, 2007 4.869 5.017 4.855 4.989 586,741 +0.14(+2.92%)
Apr 30, 2007 5.099 5.099 4.846 4.848 608,096 -0.22(-4.42%)
Apr 27, 2007 5.136 5.156 5.042 5.072 378,041 -0.07(-1.36%)
Apr 26, 2007 5.146 5.161 5.113 5.142 238,293 -0.01(-0.16%)
Apr 25, 2007 5.168 5.205 5.133 5.150 319,109 -0.01(-0.21%)
Apr 24, 2007 5.177 5.196 5.128 5.161 622,371 -0.02(-0.41%)
Apr 23, 2007 5.223 5.246 5.181 5.182 374,042 -0.06(-1.17%)
Apr 20, 2007 5.330 5.330 5.190 5.243 476,835 -0.02(-0.33%)
Apr 19, 2007 5.291 5.296 5.231 5.261 278,545 -0.02(-0.38%)
Apr 18, 2007 5.277 5.339 5.272 5.281 202,305 -0.02(-0.31%)
Apr 17, 2007 5.304 5.311 5.246 5.297 117,027 -0.01(-0.24%)
Apr 16, 2007 5.251 5.350 5.216 5.310 242,157 +0.08(+1.44%)
Apr 13, 2007 5.225 5.240 5.165 5.235 1,116,123 +0.01(+0.24%)
Apr 12, 2007 5.113 5.223 5.113 5.222 169,533 +0.09(+1.68%)
Apr 11, 2007 5.210 5.210 5.104 5.136 243,522 -0.05(-0.89%)
Apr 10, 2007 5.177 5.212 5.175 5.182 65,950 +0.03(+0.63%)
Apr 09, 2007 5.196 5.201 5.111 5.149 380,412 -0.03(-0.53%)
Apr 05, 2007 5.203 5.221 5.143 5.177 270,267 -0.04(-0.72%)
Apr 04, 2007 5.272 5.282 5.198 5.215 122,112 -0.07(-1.33%)
Apr 03, 2007 5.161 5.349 5.161 5.285 526,100 +0.10(+1.93%)
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.