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 (%)
Aug 29, 2003 3.428 3.566 3.428 3.488 78,830 +0.01(+0.22%)
Aug 28, 2003 3.621 3.622 3.427 3.481 87,352 -0.11(-3.11%)
Aug 27, 2003 3.524 3.592 3.489 3.592 59,655 +0.11(+3.24%)
Aug 26, 2003 3.473 3.538 3.347 3.480 121,441 -0.00(-0.05%)
Aug 25, 2003 3.543 3.543 3.398 3.482 89,483 +0.01(+0.24%)
Aug 22, 2003 3.643 3.649 3.473 3.473 137,420 -0.17(-4.54%)
Aug 21, 2003 3.660 3.661 3.571 3.638 246,079 -0.02(-0.62%)
Aug 20, 2003 3.591 3.661 3.520 3.661 169,379 +0.09(+2.47%)
Aug 19, 2003 3.498 3.591 3.429 3.573 305,734 +0.06(+1.57%)
Aug 18, 2003 3.388 3.531 3.379 3.517 245,013 +0.09(+2.66%)
Aug 15, 2003 3.433 3.433 3.399 3.426 64,981 +0.01(+0.25%)
Aug 14, 2003 3.409 3.451 3.312 3.418 60,720 +0.06(+1.76%)
Aug 13, 2003 3.471 3.510 3.264 3.359 104,397 -0.13(-3.69%)
Aug 12, 2003 3.378 3.487 3.378 3.487 120,376 +0.11(+3.22%)
Aug 11, 2003 3.288 3.379 3.264 3.378 75,634 +0.12(+3.54%)
Aug 08, 2003 3.225 3.301 3.221 3.263 69,243 +0.04(+1.28%)
Aug 07, 2003 3.214 3.284 3.192 3.222 197,076 +0.03(+0.94%)
Aug 06, 2003 3.196 3.229 3.192 3.192 94,809 +0.00(+0.00%)
Aug 05, 2003 3.326 3.326 3.192 3.192 143,812 -0.05(-1.39%)
Aug 04, 2003 3.214 3.307 3.193 3.237 91,613 +0.01(+0.35%)
Aug 01, 2003 3.315 3.317 3.202 3.225 201,337 -0.15(-4.50%)
Jul 31, 2003 3.243 3.471 3.243 3.378 116,115 +0.12(+3.69%)
Jul 30, 2003 3.261 3.309 3.229 3.257 104,397 +0.01(+0.38%)
Jul 29, 2003 3.347 3.347 3.243 3.245 78,830 +0.02(+0.73%)
Jul 28, 2003 3.277 3.378 3.222 3.222 184,293 -0.05(-1.41%)
Jul 25, 2003 3.176 3.286 3.176 3.268 127,833 +0.08(+2.38%)
Jul 24, 2003 3.195 3.286 3.183 3.192 453,808 +0.02(+0.59%)
Jul 23, 2003 3.196 3.216 3.146 3.173 74,569 -0.02(-0.76%)
Jul 22, 2003 3.167 3.197 3.146 3.197 116,115 +0.04(+1.28%)
Jul 21, 2003 3.156 3.187 3.143 3.157 173,640 -0.01(-0.41%)
Jul 18, 2003 3.190 3.218 3.165 3.170 119,311 -0.02(-0.62%)
Jul 17, 2003 3.156 3.225 3.156 3.190 200,272 -0.03(-1.08%)
Jul 16, 2003 3.178 3.229 3.178 3.225 498,550 +0.03(+0.88%)
Jul 15, 2003 3.192 3.196 3.188 3.196 235,426 -0.04(-1.13%)
Jul 14, 2003 3.192 3.262 3.191 3.233 191,750 +0.05(+1.44%)
Jul 11, 2003 3.192 3.207 3.156 3.187 208,794 -0.00(-0.15%)
Jul 10, 2003 3.040 3.196 3.040 3.192 187,488 +0.10(+3.31%)
Jul 09, 2003 3.193 3.193 3.089 3.089 319,583 -0.10(-3.18%)
Jul 08, 2003 3.290 3.290 3.176 3.191 462,330 -0.09(-2.89%)
Jul 07, 2003 3.245 3.286 3.234 3.286 147,008 +0.10(+3.09%)
Jul 03, 2003 3.261 3.280 3.187 3.187 93,744 -0.08(-2.50%)
Jul 02, 2003 3.192 3.269 3.171 3.269 193,880 +0.10(+3.08%)
Jul 01, 2003 3.140 3.237 3.103 3.171 350,476 +0.03(+0.96%)
Jun 30, 2003 3.121 3.190 3.037 3.141 954,489 +0.08(+2.54%)
Jun 27, 2003 2.983 3.120 2.983 3.063 457,004 +0.06(+2.16%)
Jun 26, 2003 2.922 2.998 2.896 2.998 215,186 +0.09(+3.20%)
Jun 25, 2003 2.910 2.938 2.872 2.905 224,773 +0.02(+0.75%)
Jun 24, 2003 2.934 2.986 2.863 2.884 365,390 -0.05(-1.70%)
Jun 23, 2003 2.963 3.002 2.913 2.934 238,622 -0.06(-1.95%)
Jun 20, 2003 3.085 3.085 2.924 2.992 274,841 +0.08(+2.77%)
Jun 19, 2003 2.932 3.118 2.910 2.911 330,236 -0.02(-0.67%)
Jun 18, 2003 3.022 3.036 2.931 2.931 172,575 -0.11(-3.61%)
Jun 17, 2003 3.121 3.121 2.953 3.041 75,634 +0.03(+0.94%)
Jun 16, 2003 3.004 3.123 2.957 3.012 285,494 +0.01(+0.21%)
Jun 13, 2003 3.077 3.077 3.004 3.006 122,506 -0.01(-0.28%)
Jun 12, 2003 3.140 3.144 2.977 3.014 155,530 -0.12(-3.83%)
Jun 11, 2003 3.145 3.163 3.100 3.134 165,118 -0.02(-0.48%)
Jun 10, 2003 3.135 3.170 3.135 3.149 121,441 +0.00(+0.12%)
Jun 09, 2003 3.247 3.235 3.138 3.146 201,337 -0.10(-3.12%)
Jun 06, 2003 3.174 3.323 3.129 3.247 238,622 +0.03(+1.05%)
Jun 05, 2003 3.328 3.328 3.132 3.213 210,925 -0.13(-3.79%)
Jun 04, 2003 3.109 3.365 3.109 3.340 450,612 +0.22(+7.01%)
Jun 03, 2003 3.642 3.642 3.051 3.121 532,638 +0.05(+1.62%)
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.