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

First Finl Bkshs Inc (NQ: FFIN )

29.61 -0.68 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2003 3.246 3.474 3.246 3.380 116,024 +0.12(+3.69%)
Jul 30, 2003 3.264 3.312 3.232 3.260 104,315 +0.01(+0.38%)
Jul 29, 2003 3.349 3.349 3.246 3.248 78,768 +0.02(+0.73%)
Jul 28, 2003 3.280 3.381 3.224 3.224 184,148 -0.05(-1.41%)
Jul 25, 2003 3.178 3.288 3.178 3.270 127,733 +0.08(+2.38%)
Jul 24, 2003 3.198 3.288 3.186 3.194 453,452 +0.02(+0.59%)
Jul 23, 2003 3.199 3.219 3.148 3.175 74,510 -0.02(-0.76%)
Jul 22, 2003 3.170 3.200 3.148 3.200 116,024 +0.04(+1.28%)
Jul 21, 2003 3.158 3.189 3.146 3.159 173,504 -0.01(-0.41%)
Jul 18, 2003 3.192 3.220 3.168 3.173 119,217 -0.02(-0.61%)
Jul 17, 2003 3.158 3.227 3.158 3.192 200,115 -0.03(-1.08%)
Jul 16, 2003 3.180 3.232 3.180 3.227 498,158 +0.03(+0.88%)
Jul 15, 2003 3.194 3.199 3.190 3.199 235,241 -0.04(-1.13%)
Jul 14, 2003 3.194 3.265 3.193 3.236 191,599 +0.05(+1.44%)
Jul 11, 2003 3.194 3.209 3.158 3.189 208,630 -0.00(-0.15%)
Jul 10, 2003 3.042 3.199 3.042 3.194 187,341 +0.10(+3.31%)
Jul 09, 2003 3.195 3.195 3.092 3.092 319,332 -0.10(-3.18%)
Jul 08, 2003 3.293 3.293 3.178 3.193 461,967 -0.09(-2.89%)
Jul 07, 2003 3.248 3.288 3.236 3.288 146,892 +0.10(+3.09%)
Jul 03, 2003 3.264 3.282 3.189 3.189 93,670 -0.08(-2.50%)
Jul 02, 2003 3.194 3.271 3.173 3.271 193,728 +0.10(+3.08%)
Jul 01, 2003 3.142 3.239 3.105 3.173 350,201 +0.03(+0.96%)
Jun 30, 2003 3.124 3.192 3.039 3.143 953,739 +0.08(+2.54%)
Jun 27, 2003 2.986 3.123 2.986 3.065 456,645 +0.06(+2.16%)
Jun 26, 2003 2.925 3.001 2.898 3.001 215,017 +0.09(+3.20%)
Jun 25, 2003 2.912 2.941 2.874 2.908 224,597 +0.02(+0.75%)
Jun 24, 2003 2.936 2.988 2.865 2.886 365,103 -0.05(-1.70%)
Jun 23, 2003 2.965 3.004 2.915 2.936 238,434 -0.06(-1.95%)
Jun 20, 2003 3.088 3.088 2.926 2.994 274,625 +0.08(+2.77%)
Jun 19, 2003 2.934 3.121 2.912 2.913 329,976 -0.02(-0.67%)
Jun 18, 2003 3.024 3.038 2.933 2.933 172,439 -0.11(-3.61%)
Jun 17, 2003 3.124 3.124 2.956 3.043 75,575 +0.03(+0.94%)
Jun 16, 2003 3.006 3.126 2.959 3.015 285,270 +0.01(+0.21%)
Jun 13, 2003 3.080 3.080 3.006 3.008 122,410 -0.01(-0.28%)
Jun 12, 2003 3.142 3.146 2.979 3.017 155,408 -0.12(-3.83%)
Jun 11, 2003 3.147 3.166 3.102 3.137 164,988 -0.02(-0.48%)
Jun 10, 2003 3.138 3.173 3.138 3.152 121,346 +0.00(+0.12%)
Jun 09, 2003 3.250 3.237 3.141 3.148 201,179 -0.10(-3.12%)
Jun 06, 2003 3.176 3.326 3.131 3.250 238,434 +0.03(+1.05%)
Jun 05, 2003 3.330 3.330 3.134 3.216 210,759 -0.13(-3.79%)
Jun 04, 2003 3.111 3.368 3.111 3.343 450,258 +0.22(+7.01%)
Jun 03, 2003 3.645 3.645 3.053 3.124 532,220 +0.05(+1.62%)
Jun 02, 2003 3.013 3.081 3.012 3.074 85,155 +0.01(+0.32%)
May 30, 2003 3.081 3.127 3.030 3.064 198,252 -0.02(-0.51%)
May 29, 2003 2.987 3.081 2.987 3.080 155,674 +0.09(+3.12%)
May 28, 2003 2.912 2.987 2.904 2.987 109,105 +0.10(+3.35%)
May 27, 2003 2.792 2.890 2.792 2.890 119,749 +0.14(+5.05%)
May 23, 2003 2.793 2.855 2.751 2.751 157,005 -0.07(-2.43%)
May 22, 2003 2.879 2.910 2.796 2.819 196,921 -0.07(-2.57%)
May 21, 2003 2.879 2.894 2.878 2.894 37,255 +0.01(+0.50%)
May 20, 2003 2.875 2.895 2.875 2.879 41,247 +0.00(+0.03%)
May 19, 2003 2.961 2.969 2.878 2.878 129,063 -0.09(-3.16%)
May 16, 2003 3.011 3.079 2.972 2.972 127,733 -0.11(-3.49%)
May 15, 2003 2.966 3.080 2.965 3.080 147,691 +0.13(+4.54%)
May 14, 2003 3.006 3.006 2.939 2.946 73,180 -0.01(-0.41%)
May 13, 2003 2.907 2.972 2.886 2.958 194,260 +0.01(+0.41%)
May 12, 2003 2.921 2.997 2.915 2.946 145,030 -0.03(-0.96%)
May 09, 2003 2.931 3.006 2.922 2.975 83,824 +0.04(+1.49%)
May 08, 2003 3.000 3.000 2.913 2.931 145,030 -0.07(-2.26%)
May 07, 2003 2.987 3.010 2.884 2.999 254,135 +0.07(+2.54%)
May 06, 2003 2.984 2.984 2.894 2.924 206,235 +0.01(+0.18%)
May 05, 2003 2.894 2.983 2.894 2.919 129,063 +0.03(+0.88%)
May 02, 2003 2.987 2.987 2.890 2.894 336,629 -0.02(-0.82%)
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.