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

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 7.020 7.070 6.967 6.970 316,482 -0.07(-0.93%)
Jul 30, 2012 7.155 7.185 7.030 7.036 120,270 -0.13(-1.83%)
Jul 27, 2012 7.034 7.240 6.944 7.167 372,856 +0.13(+1.84%)
Jul 26, 2012 7.104 7.147 6.975 7.038 189,734 +0.02(+0.26%)
Jul 25, 2012 7.026 7.084 6.965 7.020 204,779 +0.05(+0.72%)
Jul 24, 2012 6.969 6.975 6.892 6.969 366,516 +0.05(+0.70%)
Jul 23, 2012 6.987 6.987 6.886 6.921 506,073 -0.16(-2.28%)
Jul 20, 2012 7.303 7.347 7.074 7.082 398,224 -0.07(-0.96%)
Jul 19, 2012 7.284 7.476 7.133 7.151 268,482 -0.12(-1.69%)
Jul 18, 2012 7.343 7.448 7.256 7.274 351,031 -0.07(-0.99%)
Jul 17, 2012 7.359 7.375 7.228 7.347 338,649 +0.02(+0.28%)
Jul 16, 2012 7.371 7.410 7.317 7.327 299,695 -0.07(-0.93%)
Jul 13, 2012 7.264 7.440 7.212 7.395 345,419 +0.17(+2.35%)
Jul 12, 2012 7.080 7.246 7.070 7.226 266,859 +0.06(+0.90%)
Jul 11, 2012 7.119 7.193 7.096 7.161 239,065 +0.05(+0.77%)
Jul 10, 2012 7.131 7.165 7.066 7.107 219,546 +0.00(+0.00%)
Jul 09, 2012 7.072 7.117 7.062 7.107 438,950 +0.01(+0.09%)
Jul 06, 2012 7.044 7.129 7.036 7.100 276,583 +0.01(+0.14%)
Jul 05, 2012 7.113 7.113 6.989 7.090 259,984 -0.04(-0.62%)
Jul 03, 2012 7.092 7.165 7.088 7.135 275,549 +0.04(+0.51%)
Jul 02, 2012 7.044 7.098 6.983 7.098 625,403 +0.12(+1.65%)
Jun 29, 2012 6.977 6.991 6.935 6.983 676,105 +0.12(+1.80%)
Jun 28, 2012 6.775 6.874 6.688 6.860 324,321 +0.04(+0.65%)
Jun 27, 2012 6.620 6.816 6.569 6.816 511,378 +0.21(+3.15%)
Jun 26, 2012 6.547 6.644 6.547 6.607 403,495 +0.06(+0.93%)
Jun 25, 2012 6.486 6.577 6.466 6.547 289,238 -0.06(-0.92%)
Jun 22, 2012 6.494 6.618 6.462 6.607 2,764,145 +0.16(+2.44%)
Jun 21, 2012 6.587 6.652 6.430 6.450 319,258 -0.16(-2.42%)
Jun 20, 2012 6.636 6.668 6.565 6.609 332,764 +0.00(+0.00%)
Jun 19, 2012 6.573 6.666 6.545 6.609 615,381 +0.05(+0.74%)
Jun 18, 2012 6.549 6.650 6.527 6.561 410,453 -0.01(-0.18%)
Jun 15, 2012 6.486 6.630 6.466 6.573 1,403,902 +0.06(+0.96%)
Jun 14, 2012 6.482 6.533 6.401 6.510 298,394 +0.06(+0.91%)
Jun 13, 2012 6.442 6.597 6.406 6.452 312,701 +0.02(+0.31%)
Jun 12, 2012 6.345 6.452 6.299 6.432 358,756 +0.11(+1.74%)
Jun 11, 2012 6.676 6.676 6.313 6.321 1,094,718 -0.25(-3.81%)
Jun 08, 2012 6.500 6.640 6.418 6.572 485,133 +0.04(+0.55%)
Jun 07, 2012 6.402 6.544 6.402 6.536 1,013,127 +0.22(+3.46%)
Jun 06, 2012 6.173 6.317 6.161 6.317 757,759 +0.16(+2.64%)
Jun 05, 2012 6.129 6.213 6.115 6.155 294,906 -0.00(-0.07%)
Jun 04, 2012 6.205 6.229 6.117 6.159 362,841 -0.02(-0.29%)
Jun 01, 2012 6.271 6.335 6.173 6.177 498,850 -0.25(-3.90%)
May 31, 2012 6.400 6.488 6.321 6.428 538,014 +0.02(+0.34%)
May 30, 2012 6.468 6.498 6.406 6.406 431,120 -0.13(-1.96%)
May 29, 2012 6.568 6.616 6.422 6.534 291,190 +0.05(+0.80%)
May 25, 2012 6.524 6.534 6.436 6.482 284,856 -0.04(-0.55%)
May 24, 2012 6.456 6.520 6.380 6.518 242,245 +0.06(+0.99%)
May 23, 2012 6.343 6.466 6.315 6.454 379,221 +0.04(+0.66%)
May 22, 2012 6.420 6.504 6.367 6.412 476,215 +0.00(+0.03%)
May 21, 2012 6.384 6.470 6.319 6.410 509,269 +0.07(+1.04%)
May 18, 2012 6.361 6.442 6.333 6.343 551,491 -0.05(-0.72%)
May 17, 2012 6.490 6.502 6.388 6.390 453,580 -0.07(-1.09%)
May 16, 2012 6.528 6.592 6.456 6.460 236,648 -0.06(-0.89%)
May 15, 2012 6.524 6.566 6.486 6.518 355,594 -0.03(-0.40%)
May 14, 2012 6.526 6.610 6.516 6.544 422,680 -0.07(-1.12%)
May 11, 2012 6.660 6.768 6.588 6.618 266,106 -0.12(-1.79%)
May 10, 2012 6.652 6.756 6.652 6.738 250,739 +0.12(+1.85%)
May 09, 2012 6.606 6.656 6.534 6.616 506,217 -0.05(-0.81%)
May 08, 2012 6.560 6.696 6.560 6.670 312,174 +0.07(+1.06%)
May 07, 2012 6.482 6.638 6.482 6.600 296,433 +0.10(+1.48%)
May 04, 2012 6.562 6.576 6.452 6.504 453,196 -0.11(-1.70%)
May 03, 2012 6.694 6.694 6.576 6.616 264,615 -0.09(-1.35%)
May 02, 2012 6.638 6.738 6.606 6.706 288,851 -0.01(-0.09%)
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.