Indicators

First Finl Bkshs Inc (NQ: FFIN )

28.14 +0.32 (+1.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.85	32.01	31.49	31.79	422,331	-0.03(-0.09%)
Jul 28, 2023	31.79	32.09	31.36	31.82	407,733	+0.36(+1.15%)
Jul 27, 2023	31.94	32.11	31.35	31.46	728,388	-0.25(-0.80%)
Jul 26, 2023	30.41	31.89	30.41	31.71	735,949	+1.67(+5.55%)
Jul 25, 2023	30.42	30.80	29.94	30.04	654,646	-0.43(-1.41%)
Jul 24, 2023	29.74	30.63	29.74	30.47	531,549	+0.76(+2.56%)
Jul 21, 2023	30.64	30.71	29.50	29.71	681,946	-0.17(-0.56%)
Jul 20, 2023	30.00	30.00	29.08	29.88	515,141	-0.09(-0.29%)
Jul 19, 2023	29.88	30.12	29.54	29.97	534,824	+0.41(+1.39%)
Jul 18, 2023	28.57	29.63	28.33	29.56	424,736	+0.96(+3.34%)
Jul 17, 2023	27.88	28.83	27.86	28.60	417,608	+0.58(+2.05%)
Jul 14, 2023	28.59	28.73	27.77	28.02	515,821	-0.40(-1.41%)
Jul 13, 2023	28.59	29.10	28.39	28.42	411,052	+0.01(+0.03%)
Jul 12, 2023	28.29	28.79	28.14	28.41	399,199	+0.53(+1.89%)
Jul 11, 2023	27.87	28.17	27.62	27.89	307,698	+0.07(+0.25%)
Jul 10, 2023	27.63	28.39	27.61	27.82	364,170	+0.03(+0.11%)
Jul 07, 2023	27.30	28.00	27.26	27.79	395,378	+0.54(+1.97%)
Jul 06, 2023	27.47	27.94	26.78	27.25	401,472	-0.58(-2.07%)
Jul 05, 2023	28.26	28.42	27.79	27.83	485,792	-0.72(-2.53%)

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.