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 (%)
Aug 29, 2008 6.143 6.211 6.105 6.142 803,808 -0.05(-0.85%)
Aug 28, 2008 6.022 6.221 5.999 6.194 947,932 +0.20(+3.32%)
Aug 27, 2008 5.953 6.060 5.941 5.995 758,307 +0.05(+0.82%)
Aug 26, 2008 5.878 6.005 5.864 5.946 547,733 +0.07(+1.26%)
Aug 25, 2008 5.999 6.023 5.831 5.873 881,506 -0.12(-2.05%)
Aug 22, 2008 5.846 6.008 5.846 5.995 980,250 +0.15(+2.53%)
Aug 21, 2008 5.888 5.988 5.848 5.848 506,124 -0.13(-2.14%)
Aug 20, 2008 5.977 6.034 5.861 5.975 863,953 -0.03(-0.52%)
Aug 19, 2008 5.997 6.039 5.926 6.007 671,212 -0.03(-0.56%)
Aug 18, 2008 6.108 6.173 6.012 6.040 757,196 -0.07(-1.11%)
Aug 15, 2008 6.133 6.209 6.012 6.108 1,026,014 +0.00(+0.00%)
Aug 14, 2008 6.015 6.157 6.015 6.108 809,488 +0.03(+0.54%)
Aug 13, 2008 6.133 6.224 6.073 6.075 1,220,257 -0.08(-1.30%)
Aug 12, 2008 6.202 6.259 6.133 6.156 913,872 -0.10(-1.64%)
Aug 11, 2008 5.977 6.289 5.875 6.258 1,026,118 +0.28(+4.69%)
Aug 08, 2008 5.763 5.988 5.763 5.978 961,051 +0.20(+3.42%)
Aug 07, 2008 5.819 5.875 5.744 5.780 620,351 -0.08(-1.39%)
Aug 06, 2008 5.869 5.913 5.815 5.861 506,987 -0.02(-0.40%)
Aug 05, 2008 5.900 5.903 5.818 5.885 535,070 +0.07(+1.12%)
Aug 04, 2008 5.796 5.920 5.696 5.820 804,702 +0.03(+0.56%)
Aug 01, 2008 5.724 5.820 5.665 5.788 575,050 +0.04(+0.76%)
Jul 31, 2008 5.664 5.783 5.664 5.744 802,066 +0.01(+0.13%)
Jul 30, 2008 5.784 5.791 5.636 5.736 1,042,880 -0.02(-0.37%)
Jul 29, 2008 5.758 5.758 5.511 5.758 820,570 +0.20(+3.65%)
Jul 28, 2008 5.661 5.684 5.526 5.555 813,994 -0.14(-2.42%)
Jul 25, 2008 5.661 5.783 5.612 5.692 714,916 +0.09(+1.59%)
Jul 24, 2008 5.758 5.758 5.572 5.604 808,809 -0.16(-2.76%)
Jul 23, 2008 5.744 5.789 5.664 5.763 1,065,634 +0.02(+0.30%)
Jul 22, 2008 5.465 5.752 5.465 5.745 1,386,528 +0.18(+3.31%)
Jul 21, 2008 5.690 5.692 5.546 5.561 1,425,565 -0.13(-2.29%)
Jul 18, 2008 5.650 5.760 5.551 5.691 1,794,157 -0.20(-3.36%)
Jul 17, 2008 5.758 5.943 5.661 5.889 1,501,466 +0.08(+1.44%)
Jul 16, 2008 5.498 5.815 5.418 5.805 1,619,089 +0.34(+6.21%)
Jul 15, 2008 5.507 5.639 5.383 5.466 2,054,234 -0.08(-1.47%)
Jul 14, 2008 5.720 5.722 5.488 5.547 1,238,002 -0.16(-2.79%)
Jul 11, 2008 5.596 5.714 5.513 5.706 1,098,991 +0.05(+0.86%)
Jul 10, 2008 5.507 5.692 5.507 5.657 1,165,217 +0.15(+2.70%)
Jul 09, 2008 5.710 5.710 5.485 5.508 1,379,697 -0.19(-3.38%)
Jul 08, 2008 5.515 5.712 5.486 5.701 1,835,654 +0.21(+3.81%)
Jul 07, 2008 5.609 5.632 5.432 5.492 1,932,336 -0.06(-1.08%)
Jul 04, 2008 5.670 5.722 5.552 5.552 940,110 +0.00(+0.00%)
Jul 03, 2008 5.670 5.722 5.552 5.552 940,110 -0.12(-2.07%)
Jul 02, 2008 5.760 5.798 5.635 5.670 1,895,552 -0.11(-1.84%)
Jul 01, 2008 5.662 5.826 5.585 5.776 2,183,913 +0.04(+0.74%)
Jun 30, 2008 5.759 5.898 5.710 5.734 14,599,982 -0.05(-0.78%)
Jun 27, 2008 5.695 5.830 5.652 5.779 3,545,953 +0.07(+1.18%)
Jun 26, 2008 5.632 5.820 5.582 5.711 3,017,913 +0.22(+4.08%)
Jun 25, 2008 5.397 5.601 5.386 5.487 560,133 +0.09(+1.72%)
Jun 24, 2008 5.352 5.503 5.314 5.395 398,288 -0.01(-0.23%)
Jun 23, 2008 5.592 5.631 5.395 5.407 719,150 -0.14(-2.44%)
Jun 20, 2008 5.517 5.646 5.451 5.542 1,089,859 -0.01(-0.16%)
Jun 19, 2008 5.518 5.551 5.454 5.551 793,757 +0.03(+0.59%)
Jun 18, 2008 5.530 5.616 5.471 5.518 437,485 -0.03(-0.50%)
Jun 17, 2008 5.681 5.681 5.533 5.546 485,638 -0.14(-2.47%)
Jun 16, 2008 5.635 5.692 5.570 5.686 433,339 +0.04(+0.73%)
Jun 13, 2008 5.664 5.690 5.563 5.645 527,680 +0.03(+0.51%)
Jun 12, 2008 5.616 5.726 5.577 5.616 477,497 +0.02(+0.27%)
Jun 11, 2008 5.679 5.679 5.584 5.601 548,437 -0.10(-1.82%)
Jun 10, 2008 5.654 5.744 5.538 5.705 599,770 +0.11(+1.95%)
Jun 09, 2008 5.697 5.745 5.541 5.596 1,120,171 -0.07(-1.28%)
Jun 06, 2008 5.686 5.725 5.582 5.669 724,839 -0.06(-1.11%)
Jun 05, 2008 5.594 5.755 5.586 5.732 776,635 +0.14(+2.55%)
Jun 04, 2008 5.507 5.679 5.501 5.590 773,775 +0.06(+1.02%)
Jun 03, 2008 5.651 5.651 5.507 5.533 668,688 -0.09(-1.51%)
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.