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

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2006 4.724 4.834 4.724 4.806 176,119 -0.01(-0.26%)
Jul 28, 2006 4.680 4.854 4.680 4.819 251,274 +0.18(+3.80%)
Jul 27, 2006 4.805 4.815 4.640 4.642 169,110 -0.12(-2.42%)
Jul 26, 2006 4.752 4.800 4.670 4.757 129,920 -0.03(-0.65%)
Jul 25, 2006 4.677 4.853 4.647 4.789 455,839 +0.10(+2.06%)
Jul 24, 2006 4.635 4.694 4.588 4.692 160,983 +0.10(+2.07%)
Jul 21, 2006 4.632 4.632 4.566 4.597 218,982 -0.03(-0.57%)
Jul 20, 2006 4.735 4.767 4.613 4.623 394,543 -0.11(-2.35%)
Jul 19, 2006 4.697 4.779 4.695 4.735 569,114 +0.04(+0.80%)
Jul 18, 2006 4.615 4.697 4.570 4.697 216,220 +0.13(+2.80%)
Jul 17, 2006 4.561 4.585 4.527 4.570 296,500 +0.01(+0.16%)
Jul 14, 2006 4.656 4.665 4.562 4.562 264,487 -0.09(-2.02%)
Jul 13, 2006 4.642 4.679 4.610 4.656 521,789 -0.00(-0.03%)
Jul 12, 2006 4.653 4.697 4.638 4.657 688,720 -0.02(-0.46%)
Jul 11, 2006 4.666 4.690 4.612 4.679 261,485 -0.00(-0.07%)
Jul 10, 2006 4.635 4.720 4.632 4.682 625,476 +0.06(+1.23%)
Jul 07, 2006 4.572 4.656 4.541 4.625 345,302 +0.04(+0.76%)
Jul 06, 2006 4.463 4.590 4.462 4.590 343,298 +0.11(+2.43%)
Jul 05, 2006 4.533 4.579 4.463 4.481 127,102 -0.13(-2.85%)
Jul 03, 2006 4.534 4.615 4.534 4.612 137,392 +0.04(+0.77%)
Jun 30, 2006 4.672 4.672 4.532 4.577 1,981,514 -0.06(-1.24%)
Jun 29, 2006 4.448 4.660 4.431 4.635 552,445 +0.24(+5.35%)
Jun 28, 2006 4.399 4.444 4.347 4.399 165,174 +0.04(+0.83%)
Jun 27, 2006 4.484 4.507 4.345 4.363 172,519 -0.11(-2.41%)
Jun 26, 2006 4.383 4.484 4.364 4.471 195,591 +0.14(+3.15%)
Jun 23, 2006 4.378 4.389 4.325 4.334 186,865 -0.08(-1.90%)
Jun 22, 2006 4.384 4.483 4.365 4.418 166,308 +0.03(+0.77%)
Jun 21, 2006 4.384 4.451 4.382 4.384 150,541 +0.04(+0.95%)
Jun 20, 2006 4.357 4.417 4.343 4.343 165,629 -0.03(-0.69%)
Jun 19, 2006 4.434 4.464 4.360 4.373 183,560 -0.10(-2.19%)
Jun 16, 2006 4.618 4.632 4.443 4.471 1,862,251 -0.17(-3.64%)
Jun 15, 2006 4.434 4.640 4.410 4.640 361,205 +0.25(+5.74%)
Jun 14, 2006 4.422 4.422 4.357 4.388 134,039 -0.09(-1.96%)
Jun 13, 2006 4.442 4.562 4.442 4.476 148,385 +0.02(+0.39%)
Jun 12, 2006 4.478 4.491 4.383 4.458 229,113 -0.03(-0.59%)
Jun 09, 2006 4.572 4.572 4.471 4.484 113,810 -0.09(-1.97%)
Jun 08, 2006 4.378 4.587 4.375 4.575 335,418 +0.15(+3.37%)
Jun 07, 2006 4.388 4.478 4.354 4.425 218,519 +0.06(+1.32%)
Jun 06, 2006 4.384 4.408 4.293 4.368 332,528 -0.02(-0.40%)
Jun 05, 2006 4.627 4.627 4.382 4.385 444,447 -0.25(-5.33%)
Jun 02, 2006 4.558 4.635 4.529 4.632 229,192 +0.05(+1.04%)
Jun 01, 2006 4.360 4.595 4.354 4.585 282,896 +0.21(+4.72%)
May 31, 2006 4.383 4.383 4.350 4.378 387,126 +0.02(+0.37%)
May 30, 2006 4.438 4.457 4.350 4.362 225,408 -0.11(-2.49%)
May 26, 2006 4.509 4.521 4.456 4.473 163,394 -0.01(-0.11%)
May 25, 2006 4.427 4.509 4.345 4.478 235,707 +0.12(+2.64%)
May 24, 2006 4.318 4.384 4.290 4.363 478,847 +0.07(+1.60%)
May 23, 2006 4.384 4.443 4.265 4.294 257,294 -0.06(-1.47%)
May 22, 2006 4.384 4.385 4.293 4.358 209,450 -0.03(-0.60%)
May 19, 2006 4.320 4.384 4.295 4.384 275,823 +0.06(+1.45%)
May 18, 2006 4.392 4.400 4.320 4.322 136,115 -0.02(-0.55%)
May 17, 2006 4.322 4.372 4.305 4.345 185,420 -0.01(-0.23%)
May 16, 2006 4.382 4.442 4.329 4.355 159,354 +0.00(+0.03%)
May 15, 2006 4.345 4.384 4.299 4.354 226,470 +0.00(+0.03%)
May 12, 2006 4.359 4.390 4.338 4.353 447,672 -0.00(-0.06%)
May 11, 2006 4.449 4.506 4.339 4.355 447,297 -0.11(-2.36%)
May 10, 2006 4.509 4.534 4.449 4.461 171,649 -0.04(-0.95%)
May 09, 2006 4.522 4.577 4.483 4.503 334,876 -0.02(-0.42%)
May 08, 2006 4.603 4.625 4.521 4.522 152,026 -0.09(-1.88%)
May 05, 2006 4.595 4.653 4.571 4.608 264,103 +0.04(+0.85%)
May 04, 2006 4.572 4.580 4.519 4.570 193,794 +0.01(+0.19%)
May 03, 2006 4.621 4.621 4.519 4.561 205,642 -0.06(-1.22%)
May 02, 2006 4.522 4.620 4.522 4.617 372,756 +0.11(+2.39%)
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.