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 29, 2005 4.506 4.506 4.421 4.491 101,835 -0.02(-0.33%)
Jul 28, 2005 4.457 4.506 4.401 4.506 112,964 +0.06(+1.41%)
Jul 27, 2005 4.447 4.460 4.387 4.443 69,757 +0.04(+0.82%)
Jul 26, 2005 4.435 4.506 4.323 4.407 389,020 -0.06(-1.37%)
Jul 25, 2005 4.415 4.492 4.415 4.468 98,415 +0.02(+0.45%)
Jul 22, 2005 4.356 4.457 4.314 4.448 412,238 +0.09(+1.98%)
Jul 21, 2005 4.472 4.506 4.346 4.362 173,070 -0.13(-2.95%)
Jul 20, 2005 4.317 4.533 4.317 4.495 120,163 +0.11(+2.60%)
Jul 19, 2005 4.321 4.409 4.303 4.381 133,458 +0.12(+2.88%)
Jul 18, 2005 4.277 4.378 4.256 4.258 213,841 -0.06(-1.39%)
Jul 15, 2005 4.256 4.379 4.256 4.318 133,505 +0.01(+0.26%)
Jul 14, 2005 4.441 4.470 4.278 4.307 137,476 -0.09(-2.02%)
Jul 13, 2005 4.441 4.441 4.313 4.396 234,893 +0.02(+0.34%)
Jul 12, 2005 4.465 4.491 4.322 4.381 267,451 -0.10(-2.32%)
Jul 11, 2005 4.425 4.488 4.311 4.485 205,516 +0.10(+2.25%)
Jul 08, 2005 4.207 4.475 4.207 4.386 246,262 +0.11(+2.64%)
Jul 07, 2005 4.208 4.287 4.172 4.273 160,702 +0.03(+0.80%)
Jul 06, 2005 4.406 4.406 4.232 4.239 134,504 -0.15(-3.50%)
Jul 05, 2005 4.318 4.393 4.224 4.393 363,526 +0.08(+1.74%)
Jul 01, 2005 4.256 4.318 4.207 4.318 218,115 +0.08(+1.95%)
Jun 30, 2005 4.193 4.252 4.134 4.236 254,436 +0.05(+1.29%)
Jun 29, 2005 4.247 4.247 4.143 4.182 196,631 -0.03(-0.80%)
Jun 28, 2005 4.119 4.241 4.107 4.215 292,474 +0.09(+2.22%)
Jun 27, 2005 4.008 4.162 4.008 4.124 359,970 +0.07(+1.79%)
Jun 24, 2005 4.070 4.094 4.005 4.052 671,636 -0.02(-0.49%)
Jun 23, 2005 4.119 4.215 4.072 4.072 325,391 -0.08(-1.81%)
Jun 22, 2005 4.205 4.205 4.132 4.147 227,375 +0.01(+0.15%)
Jun 21, 2005 4.180 4.205 4.112 4.140 364,101 -0.06(-1.31%)
Jun 20, 2005 4.256 4.278 4.162 4.195 283,039 -0.07(-1.67%)
Jun 17, 2005 4.264 4.313 4.234 4.267 648,083 +0.01(+0.26%)
Jun 16, 2005 4.137 4.256 4.134 4.256 224,363 +0.08(+1.89%)
Jun 15, 2005 4.155 4.179 4.093 4.177 278,908 +0.05(+1.24%)
Jun 14, 2005 4.180 4.184 4.118 4.125 236,883 -0.01(-0.30%)
Jun 13, 2005 4.129 4.167 4.037 4.138 294,328 +0.06(+1.57%)
Jun 10, 2005 4.159 4.187 4.073 4.074 141,327 -0.09(-2.08%)
Jun 09, 2005 4.098 4.168 4.013 4.160 245,056 +0.04(+1.03%)
Jun 08, 2005 4.150 4.162 4.080 4.118 129,551 -0.01(-0.12%)
Jun 07, 2005 4.163 4.224 4.088 4.123 496,640 -0.02(-0.45%)
Jun 06, 2005 4.068 4.162 3.968 4.142 523,022 +0.16(+4.06%)
Jun 03, 2005 3.973 4.020 3.943 3.980 432,508 +0.04(+1.02%)
Jun 02, 2005 3.890 4.004 3.890 3.940 335,075 +0.02(+0.53%)
Jun 01, 2005 3.919 3.919 3.874 3.919 615,730 +0.02(+0.51%)
May 31, 2005 3.837 3.919 3.837 3.899 274,852 +0.00(+0.12%)
May 27, 2005 3.881 3.896 3.849 3.895 20,240 +0.04(+1.05%)
May 26, 2005 3.896 3.896 3.830 3.854 73,759 -0.01(-0.15%)
May 25, 2005 3.876 3.914 3.809 3.860 148,148 -0.04(-0.92%)
May 24, 2005 3.886 3.914 3.883 3.896 502,811 -0.01(-0.22%)
May 23, 2005 3.878 3.925 3.821 3.904 323,524 +0.07(+1.81%)
May 20, 2005 3.902 3.905 3.802 3.835 193,017 -0.03(-0.90%)
May 19, 2005 3.896 3.896 3.869 3.869 82,495 -0.03(-0.67%)
May 18, 2005 3.896 3.897 3.871 3.896 241,818 +0.02(+0.56%)
May 17, 2005 3.896 3.899 3.834 3.874 180,468 -0.02(-0.43%)
May 16, 2005 3.802 3.898 3.801 3.891 249,083 +0.11(+2.98%)
May 13, 2005 3.869 3.882 3.777 3.778 279,912 -0.04(-0.94%)
May 12, 2005 3.896 3.896 3.805 3.814 238,835 -0.07(-1.74%)
May 11, 2005 3.863 3.899 3.816 3.882 291,534 +0.05(+1.40%)
May 10, 2005 3.915 3.915 3.806 3.828 266,884 -0.09(-2.23%)
May 09, 2005 3.856 3.915 3.848 3.915 357,294 +0.09(+2.23%)
May 06, 2005 3.858 3.868 3.830 3.830 261,259 -0.03(-0.71%)
May 05, 2005 3.887 3.887 3.806 3.857 361,182 -0.01(-0.15%)
May 04, 2005 3.873 3.886 3.844 3.863 441,216 +0.03(+0.66%)
May 03, 2005 3.816 3.933 3.799 3.837 383,532 -0.03(-0.78%)
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.