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, 2007 4.634 4.692 4.528 4.536 508,361 -0.04(-0.90%)
Jul 30, 2007 4.557 4.651 4.525 4.577 567,228 +0.01(+0.16%)
Jul 27, 2007 4.657 4.751 4.568 4.570 887,411 -0.11(-2.41%)
Jul 26, 2007 4.603 4.687 4.576 4.682 539,568 -0.01(-0.11%)
Jul 25, 2007 4.616 4.712 4.568 4.687 660,546 +0.12(+2.72%)
Jul 24, 2007 4.603 4.676 4.543 4.563 858,768 -0.03(-0.71%)
Jul 23, 2007 4.669 4.692 4.570 4.596 475,819 -0.06(-1.29%)
Jul 20, 2007 4.647 4.747 4.646 4.656 634,205 -0.00(-0.03%)
Jul 19, 2007 4.631 4.756 4.631 4.657 387,063 -0.08(-1.74%)
Jul 18, 2007 4.756 4.808 4.674 4.740 452,657 -0.03(-0.58%)
Jul 17, 2007 4.782 4.849 4.755 4.767 177,576 +0.01(+0.11%)
Jul 16, 2007 4.799 4.820 4.744 4.762 251,552 -0.06(-1.25%)
Jul 13, 2007 4.854 4.854 4.795 4.823 155,581 -0.05(-1.08%)
Jul 12, 2007 4.734 4.875 4.705 4.875 177,185 +0.15(+3.12%)
Jul 11, 2007 4.721 4.766 4.714 4.727 349,216 +0.02(+0.40%)
Jul 10, 2007 4.830 4.845 4.696 4.709 761,327 -0.17(-3.56%)
Jul 09, 2007 4.875 4.883 4.845 4.883 619,632 +0.01(+0.13%)
Jul 06, 2007 4.863 4.895 4.828 4.876 238,768 +0.01(+0.21%)
Jul 05, 2007 4.896 4.936 4.782 4.866 378,474 -0.04(-0.71%)
Jul 03, 2007 4.928 4.928 4.886 4.901 133,657 +0.01(+0.18%)
Jul 02, 2007 4.881 4.944 4.869 4.893 319,479 +0.04(+0.72%)
Jun 29, 2007 4.903 4.943 4.856 4.858 547,702 -0.02(-0.36%)
Jun 28, 2007 4.881 4.941 4.824 4.875 362,399 +0.00(+0.00%)
Jun 27, 2007 4.691 4.881 4.680 4.875 441,967 +0.16(+3.40%)
Jun 26, 2007 4.756 4.787 4.689 4.715 323,178 -0.01(-0.16%)
Jun 25, 2007 4.739 4.831 4.672 4.722 569,968 -0.04(-0.81%)
Jun 22, 2007 4.779 4.808 4.700 4.761 1,423,751 -0.02(-0.37%)
Jun 21, 2007 4.794 4.836 4.757 4.779 345,118 -0.03(-0.68%)
Jun 20, 2007 4.974 4.974 4.805 4.811 298,011 -0.14(-2.88%)
Jun 19, 2007 4.960 4.970 4.881 4.954 268,450 -0.04(-0.75%)
Jun 18, 2007 5.037 5.037 4.973 4.992 150,204 -0.02(-0.45%)
Jun 15, 2007 5.012 5.034 4.953 5.014 1,271,142 +0.12(+2.38%)
Jun 14, 2007 4.886 4.961 4.886 4.898 240,486 +0.00(+0.03%)
Jun 13, 2007 4.875 4.926 4.808 4.896 238,089 +0.04(+0.88%)
Jun 12, 2007 4.881 4.904 4.833 4.854 491,359 -0.06(-1.30%)
Jun 11, 2007 4.946 4.946 4.881 4.918 239,320 -0.05(-1.06%)
Jun 08, 2007 4.865 4.971 4.865 4.970 253,110 +0.10(+2.08%)
Jun 07, 2007 4.916 4.964 4.839 4.869 477,010 -0.08(-1.64%)
Jun 06, 2007 4.956 4.971 4.900 4.950 365,643 -0.01(-0.28%)
Jun 05, 2007 5.045 5.058 4.959 4.964 603,716 -0.11(-2.07%)
Jun 04, 2007 5.087 5.114 5.069 5.069 277,062 -0.04(-0.76%)
Jun 01, 2007 5.108 5.157 5.073 5.108 1,190,855 +0.03(+0.67%)
May 31, 2007 5.115 5.115 5.043 5.074 455,877 -0.02(-0.42%)
May 30, 2007 5.035 5.132 5.029 5.095 352,716 +0.02(+0.32%)
May 29, 2007 5.067 5.100 5.032 5.079 330,313 +0.04(+0.82%)
May 25, 2007 5.040 5.067 5.019 5.038 191,350 +0.03(+0.52%)
May 24, 2007 5.073 5.100 4.983 5.012 450,540 -0.08(-1.50%)
May 23, 2007 5.169 5.169 5.075 5.088 289,686 -0.07(-1.36%)
May 22, 2007 5.097 5.169 5.049 5.158 310,011 +0.04(+0.71%)
May 21, 2007 5.012 5.140 5.007 5.122 200,530 +0.09(+1.87%)
May 18, 2007 5.072 5.072 5.017 5.028 409,002 -0.04(-0.81%)
May 17, 2007 5.047 5.110 5.003 5.069 430,822 +0.00(+0.00%)
May 16, 2007 5.058 5.069 5.007 5.069 314,773 +0.04(+0.75%)
May 15, 2007 5.069 5.089 4.981 5.032 497,543 -0.04(-0.79%)
May 14, 2007 5.097 5.114 5.053 5.072 399,103 -0.04(-0.73%)
May 11, 2007 5.090 5.112 5.020 5.109 129,910 +0.09(+1.74%)
May 10, 2007 5.075 5.081 5.012 5.022 491,303 -0.10(-1.91%)
May 09, 2007 5.049 5.124 5.042 5.119 335,674 +0.03(+0.62%)
May 08, 2007 5.108 5.109 5.027 5.088 462,341 -0.05(-0.97%)
May 07, 2007 5.117 5.142 5.117 5.138 119,771 +0.00(+0.00%)
May 04, 2007 5.107 5.138 5.079 5.138 136,390 +0.03(+0.64%)
May 03, 2007 5.137 5.152 5.074 5.105 226,488 -0.03(-0.51%)
May 02, 2007 4.998 5.175 4.981 5.132 431,685 +0.15(+2.94%)
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.