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

First Finl Bkshs Inc (NQ: FFIN )

27.82 -0.63 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2009 6.573 6.623 6.506 6.551 716,895 -0.03(-0.53%)
Jul 30, 2009 6.592 6.635 6.459 6.585 738,636 +0.07(+1.13%)
Jul 29, 2009 6.483 6.573 6.409 6.512 664,004 -0.01(-0.17%)
Jul 28, 2009 6.527 6.561 6.418 6.523 1,027,980 -0.03(-0.49%)
Jul 27, 2009 6.447 6.556 6.437 6.556 995,826 +0.09(+1.37%)
Jul 24, 2009 6.385 6.506 6.377 6.467 743,219 +0.05(+0.72%)
Jul 23, 2009 6.220 6.421 6.169 6.421 994,974 +0.18(+2.87%)
Jul 22, 2009 6.179 6.338 6.165 6.242 386,110 +0.00(+0.00%)
Jul 21, 2009 6.357 6.357 6.156 6.242 439,708 -0.06(-1.01%)
Jul 20, 2009 6.350 6.350 6.178 6.306 332,287 +0.01(+0.16%)
Jul 17, 2009 6.426 6.432 6.266 6.296 913,556 -0.11(-1.77%)
Jul 16, 2009 6.344 6.432 6.245 6.409 671,305 +0.01(+0.14%)
Jul 15, 2009 6.333 6.405 6.276 6.400 989,217 +0.14(+2.27%)
Jul 14, 2009 6.311 6.311 6.210 6.258 621,350 -0.06(-0.93%)
Jul 13, 2009 6.186 6.322 6.080 6.317 1,178,843 +0.22(+3.55%)
Jul 10, 2009 6.076 6.127 6.032 6.100 550,393 +0.00(+0.08%)
Jul 09, 2009 6.168 6.206 6.082 6.095 560,001 -0.01(-0.18%)
Jul 08, 2009 6.102 6.216 5.992 6.107 633,837 +0.02(+0.27%)
Jul 07, 2009 6.194 6.227 6.082 6.090 627,846 -0.09(-1.53%)
Jul 06, 2009 6.122 6.216 6.072 6.185 589,413 +0.05(+0.89%)
Jul 02, 2009 6.185 6.299 6.067 6.130 1,139,268 -0.18(-2.86%)
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.