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

First Finl Bkshs Inc (NQ: FFIN )

28.97 -0.35 (-1.19%)
Streaming Delayed Price Updated: 4:00 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, 2010 5.609 5.713 5.602 5.669 423,556 +0.05(+0.88%)
Aug 30, 2010 5.786 5.786 5.620 5.620 336,290 -0.20(-3.42%)
Aug 27, 2010 5.743 5.851 5.681 5.819 399,799 +0.15(+2.62%)
Aug 26, 2010 5.721 5.809 5.648 5.670 258,803 -0.04(-0.71%)
Aug 25, 2010 5.639 5.733 5.612 5.711 244,273 +0.04(+0.65%)
Aug 24, 2010 5.545 5.717 5.527 5.674 804,736 +0.06(+1.09%)
Aug 23, 2010 5.711 5.743 5.613 5.613 443,325 -0.06(-1.03%)
Aug 20, 2010 5.668 5.701 5.573 5.672 453,766 -0.03(-0.60%)
Aug 19, 2010 5.843 5.858 5.688 5.706 495,346 -0.17(-2.89%)
Aug 18, 2010 5.876 5.925 5.828 5.876 202,645 +0.00(+0.00%)
Aug 17, 2010 5.899 5.947 5.838 5.876 361,166 +0.05(+0.92%)
Aug 16, 2010 5.754 5.834 5.738 5.823 409,026 +0.06(+0.99%)
Aug 13, 2010 5.838 5.896 5.762 5.766 593,927 -0.09(-1.52%)
Aug 12, 2010 5.854 5.879 5.781 5.854 394,307 -0.04(-0.73%)
Aug 11, 2010 5.965 5.970 5.871 5.898 734,600 -0.16(-2.70%)
Aug 10, 2010 6.094 6.126 5.978 6.061 284,640 -0.11(-1.79%)
Aug 09, 2010 6.135 6.178 6.045 6.172 331,728 +0.10(+1.57%)
Aug 06, 2010 6.089 6.146 5.972 6.077 213,109 -0.09(-1.40%)
Aug 05, 2010 6.215 6.281 6.159 6.163 229,428 -0.10(-1.66%)
Aug 04, 2010 6.269 6.314 6.220 6.267 223,873 +0.02(+0.37%)
Aug 03, 2010 6.300 6.346 6.241 6.244 291,589 -0.07(-1.13%)
Aug 02, 2010 6.323 6.346 6.231 6.315 305,024 +0.09(+1.51%)
Jul 30, 2010 6.217 6.320 6.183 6.221 264,933 -0.09(-1.41%)
Jul 29, 2010 6.419 6.419 6.219 6.310 337,811 -0.03(-0.46%)
Jul 28, 2010 6.423 6.451 6.316 6.339 314,897 -0.08(-1.28%)
Jul 27, 2010 6.358 6.433 6.358 6.422 442,924 +0.08(+1.24%)
Jul 26, 2010 6.205 6.346 6.187 6.343 736,468 +0.19(+3.05%)
Jul 23, 2010 5.891 6.164 5.889 6.155 427,180 +0.12(+2.04%)
Jul 22, 2010 5.889 6.055 5.840 6.032 581,422 +0.23(+3.98%)
Jul 21, 2010 6.042 6.042 5.797 5.801 341,128 -0.19(-3.22%)
Jul 20, 2010 5.903 6.002 5.842 5.994 222,328 +0.04(+0.70%)
Jul 19, 2010 5.946 5.969 5.903 5.952 249,662 +0.01(+0.21%)
Jul 16, 2010 6.134 6.134 5.933 5.939 722,442 -0.26(-4.26%)
Jul 15, 2010 6.287 6.305 6.125 6.203 211,628 -0.08(-1.29%)
Jul 14, 2010 6.342 6.344 6.234 6.285 209,091 -0.11(-1.65%)
Jul 13, 2010 6.234 6.406 6.206 6.390 407,017 +0.23(+3.79%)
Jul 12, 2010 6.252 6.253 6.131 6.156 198,130 -0.10(-1.64%)
Jul 09, 2010 6.150 6.261 6.150 6.259 224,282 +0.08(+1.31%)
Jul 08, 2010 6.181 6.214 6.092 6.178 315,464 +0.03(+0.56%)
Jul 07, 2010 5.985 6.159 5.965 6.144 525,950 +0.20(+3.29%)
Jul 06, 2010 6.045 6.112 5.903 5.948 591,130 -0.05(-0.78%)
Jul 02, 2010 6.084 6.084 5.993 5.995 237,875 -0.03(-0.42%)
Jul 01, 2010 6.137 6.168 5.970 6.021 352,388 -0.08(-1.35%)
Jun 30, 2010 6.216 6.238 6.103 6.103 430,450 -0.09(-1.52%)
Jun 29, 2010 6.215 6.365 6.162 6.197 495,512 -0.09(-1.45%)
Jun 25, 2010 6.193 6.307 6.176 6.288 1,398,072 +0.11(+1.79%)
Jun 24, 2010 6.220 6.292 6.169 6.178 245,833 -0.07(-1.08%)
Jun 23, 2010 6.288 6.299 6.225 6.245 305,386 -0.05(-0.79%)
Jun 22, 2010 6.328 6.413 6.295 6.295 330,743 -0.01(-0.08%)
Jun 21, 2010 6.434 6.497 6.283 6.300 358,620 -0.05(-0.86%)
Jun 18, 2010 6.452 6.452 6.286 6.354 739,493 -0.05(-0.79%)
Jun 17, 2010 6.429 6.439 6.356 6.405 175,918 +0.02(+0.24%)
Jun 16, 2010 6.353 6.434 6.315 6.390 223,148 -0.02(-0.36%)
Jun 15, 2010 6.352 6.424 6.292 6.413 398,609 +0.12(+1.85%)
Jun 14, 2010 6.404 6.465 6.285 6.296 288,288 -0.04(-0.62%)
Jun 11, 2010 6.273 6.335 6.216 6.335 216,340 +0.00(+0.00%)
Jun 10, 2010 6.240 6.335 6.231 6.335 577,306 +0.19(+3.06%)
Jun 09, 2010 6.287 6.287 6.116 6.148 304,150 -0.07(-1.20%)
Jun 08, 2010 6.126 6.245 6.091 6.222 577,235 +0.11(+1.77%)
Jun 07, 2010 6.135 6.236 6.087 6.114 739,310 -0.01(-0.08%)
Jun 04, 2010 6.265 6.325 6.114 6.119 869,660 -0.27(-4.20%)
Jun 03, 2010 6.368 6.431 6.332 6.387 318,621 +0.06(+1.02%)
Jun 02, 2010 6.214 6.339 6.178 6.323 699,208 +0.12(+1.91%)
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.