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

First Finl Bkshs Inc (NQ: FFIN )

38.10 -0.74 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 7.480 7.534 7.424 7.427 297,004 -0.07(-0.93%)
Jul 30, 2012 7.624 7.657 7.491 7.497 112,868 -0.14(-1.83%)
Jul 27, 2012 7.495 7.715 7.399 7.637 349,908 +0.14(+1.84%)
Jul 26, 2012 7.570 7.616 7.433 7.499 178,056 +0.02(+0.26%)
Jul 25, 2012 7.486 7.549 7.422 7.480 192,175 +0.05(+0.72%)
Jul 24, 2012 7.426 7.433 7.344 7.426 343,958 +0.05(+0.70%)
Jul 23, 2012 7.446 7.446 7.338 7.374 474,926 -0.17(-2.28%)
Jul 20, 2012 7.781 7.829 7.538 7.547 373,715 -0.07(-0.96%)
Jul 19, 2012 7.762 7.967 7.601 7.620 251,958 -0.13(-1.69%)
Jul 18, 2012 7.824 7.936 7.732 7.751 329,426 -0.08(-0.99%)
Jul 17, 2012 7.842 7.859 7.702 7.829 317,806 +0.02(+0.28%)
Jul 16, 2012 7.855 7.896 7.796 7.807 281,250 -0.07(-0.93%)
Jul 13, 2012 7.741 7.928 7.685 7.880 324,159 +0.18(+2.35%)
Jul 12, 2012 7.545 7.721 7.534 7.700 250,434 +0.07(+0.90%)
Jul 11, 2012 7.585 7.665 7.562 7.631 224,351 +0.06(+0.77%)
Jul 10, 2012 7.598 7.635 7.530 7.573 206,034 +0.00(+0.00%)
Jul 09, 2012 7.536 7.583 7.525 7.573 411,934 +0.01(+0.09%)
Jul 06, 2012 7.506 7.596 7.497 7.566 259,561 +0.01(+0.14%)
Jul 05, 2012 7.579 7.579 7.448 7.555 243,983 -0.05(-0.62%)
Jul 03, 2012 7.558 7.635 7.553 7.603 258,590 +0.04(+0.51%)
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.