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

First Finl Bkshs Inc (NQ: FFIN )

29.06 -0.26 (-0.89%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 4, 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 (%)
Aug 31, 2007 5.278 5.319 5.193 5.294 296,317 +0.09(+1.73%)
Aug 30, 2007 5.263 5.331 5.204 5.204 273,571 -0.14(-2.58%)
Aug 29, 2007 5.165 5.344 5.070 5.342 325,855 +0.20(+3.95%)
Aug 28, 2007 5.254 5.254 5.138 5.139 407,652 -0.17(-3.16%)
Aug 27, 2007 5.317 5.329 5.262 5.307 309,069 -0.04(-0.70%)
Aug 24, 2007 5.286 5.344 5.192 5.344 314,557 +0.10(+1.98%)
Aug 23, 2007 5.451 5.487 5.237 5.241 402,587 -0.23(-4.21%)
Aug 22, 2007 5.372 5.493 5.284 5.471 506,979 +0.14(+2.68%)
Aug 21, 2007 5.297 5.428 5.217 5.328 466,423 +0.02(+0.31%)
Aug 20, 2007 5.318 5.319 5.183 5.312 401,093 +0.00(+0.07%)
Aug 17, 2007 5.263 5.507 5.159 5.308 1,595,903 +0.18(+3.44%)
Aug 16, 2007 4.823 5.238 4.823 5.132 1,006,527 +0.31(+6.52%)
Aug 15, 2007 4.765 5.007 4.744 4.818 332,814 +0.06(+1.16%)
Aug 14, 2007 4.905 4.949 4.759 4.762 202,631 -0.17(-3.38%)
Aug 13, 2007 5.165 5.165 4.893 4.929 494,563 -0.17(-3.24%)
Aug 10, 2007 4.974 5.239 4.881 5.094 762,254 +0.05(+0.92%)
Aug 09, 2007 4.929 5.163 4.926 5.048 1,000,000 +0.01(+0.20%)
Aug 08, 2007 4.881 5.069 4.869 5.038 1,724,911 +0.19(+4.01%)
Aug 07, 2007 4.657 4.875 4.647 4.844 653,044 +0.15(+3.20%)
Aug 06, 2007 4.438 4.714 4.412 4.694 622,412 +0.27(+6.05%)
Aug 03, 2007 4.421 4.667 4.404 4.426 574,978 -0.23(-4.90%)
Aug 02, 2007 4.626 4.739 4.621 4.654 414,467 +0.05(+0.98%)
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.