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 31, 2012 7.093 7.097 6.976 7.022 229,808 -0.02(-0.29%)
Aug 30, 2012 7.121 7.123 7.022 7.042 153,553 -0.12(-1.66%)
Aug 29, 2012 7.036 7.204 7.036 7.162 250,625 +0.18(+2.57%)
Aug 27, 2012 6.994 7.067 6.903 6.982 136,421 +0.03(+0.46%)
Aug 24, 2012 6.885 6.998 6.875 6.949 159,234 +0.03(+0.44%)
Aug 23, 2012 7.048 7.048 6.895 6.919 152,271 -0.12(-1.66%)
Aug 22, 2012 7.097 7.121 7.020 7.036 108,131 -0.08(-1.16%)
Aug 21, 2012 7.170 7.253 7.093 7.119 273,893 -0.04(-0.56%)
Aug 20, 2012 7.103 7.159 7.077 7.159 195,881 +0.02(+0.34%)
Aug 17, 2012 7.018 7.147 6.972 7.135 301,714 +0.10(+1.44%)
Aug 16, 2012 6.945 7.040 6.929 7.034 171,720 +0.03(+0.37%)
Aug 15, 2012 6.939 7.020 6.939 7.008 436,620 +0.04(+0.58%)
Aug 14, 2012 6.939 7.010 6.901 6.968 373,580 +0.06(+0.82%)
Aug 13, 2012 6.867 6.911 6.806 6.911 174,900 +0.02(+0.35%)
Aug 10, 2012 6.925 6.925 6.865 6.887 133,301 -0.04(-0.58%)
Aug 09, 2012 6.966 6.984 6.923 6.927 107,224 -0.05(-0.72%)
Aug 08, 2012 6.945 7.012 6.945 6.978 131,176 -0.00(-0.06%)
Aug 07, 2012 7.016 7.034 6.960 6.982 256,722 +0.03(+0.38%)
Aug 06, 2012 7.030 7.065 6.788 6.956 228,669 -0.05(-0.72%)
Aug 03, 2012 6.921 7.054 6.905 7.006 290,693 +0.21(+3.09%)
Aug 02, 2012 6.788 6.891 6.762 6.796 307,944 -0.03(-0.50%)
Aug 01, 2012 6.986 7.059 6.830 6.830 387,522 -0.13(-1.93%)
Jul 31, 2012 7.014 7.065 6.962 6.965 316,731 -0.07(-0.93%)
Jul 30, 2012 7.149 7.180 7.024 7.030 120,364 -0.13(-1.83%)
Jul 27, 2012 7.028 7.234 6.938 7.162 373,149 +0.13(+1.84%)
Jul 26, 2012 7.099 7.141 6.970 7.032 189,883 +0.02(+0.26%)
Jul 25, 2012 7.020 7.079 6.960 7.014 204,939 +0.05(+0.72%)
Jul 24, 2012 6.964 6.970 6.887 6.964 366,804 +0.05(+0.70%)
Jul 23, 2012 6.982 6.982 6.881 6.915 506,470 -0.16(-2.28%)
Jul 20, 2012 7.297 7.341 7.069 7.077 398,537 -0.07(-0.96%)
Jul 19, 2012 7.279 7.470 7.127 7.145 268,693 -0.12(-1.69%)
Jul 18, 2012 7.337 7.442 7.250 7.269 351,307 -0.07(-0.99%)
Jul 17, 2012 7.353 7.369 7.222 7.341 338,915 +0.02(+0.28%)
Jul 16, 2012 7.365 7.404 7.311 7.321 299,931 -0.07(-0.93%)
Jul 13, 2012 7.258 7.434 7.206 7.390 345,690 +0.17(+2.35%)
Jul 12, 2012 7.075 7.240 7.065 7.220 267,068 +0.06(+0.90%)
Jul 11, 2012 7.113 7.188 7.091 7.155 239,253 +0.05(+0.77%)
Jul 10, 2012 7.125 7.159 7.061 7.101 219,719 +0.00(+0.00%)
Jul 09, 2012 7.067 7.111 7.057 7.101 439,294 +0.01(+0.09%)
Jul 06, 2012 7.038 7.123 7.030 7.095 276,801 +0.01(+0.14%)
Jul 05, 2012 7.107 7.107 6.984 7.085 260,189 -0.04(-0.62%)
Jul 03, 2012 7.087 7.159 7.083 7.129 275,765 +0.04(+0.51%)
Jul 02, 2012 7.038 7.093 6.978 7.093 625,894 +0.12(+1.65%)
Jun 29, 2012 6.972 6.986 6.929 6.978 676,636 +0.12(+1.80%)
Jun 28, 2012 6.770 6.869 6.683 6.855 324,576 +0.04(+0.65%)
Jun 27, 2012 6.614 6.810 6.564 6.810 511,780 +0.21(+3.15%)
Jun 26, 2012 6.542 6.639 6.542 6.602 403,812 +0.06(+0.93%)
Jun 25, 2012 6.481 6.572 6.461 6.542 289,465 -0.06(-0.92%)
Jun 22, 2012 6.489 6.612 6.457 6.602 2,766,317 +0.16(+2.44%)
Jun 21, 2012 6.582 6.647 6.425 6.445 319,509 -0.16(-2.42%)
Jun 20, 2012 6.630 6.663 6.560 6.604 333,026 +0.00(+0.00%)
Jun 19, 2012 6.568 6.661 6.540 6.604 615,864 +0.05(+0.74%)
Jun 18, 2012 6.544 6.645 6.521 6.556 410,776 -0.01(-0.18%)
Jun 15, 2012 6.481 6.624 6.461 6.568 1,405,005 +0.06(+0.96%)
Jun 14, 2012 6.477 6.528 6.396 6.505 298,628 +0.06(+0.91%)
Jun 13, 2012 6.437 6.592 6.401 6.447 312,947 +0.02(+0.31%)
Jun 12, 2012 6.340 6.447 6.294 6.427 359,038 +0.11(+1.74%)
Jun 11, 2012 6.671 6.671 6.308 6.316 1,095,578 -0.25(-3.81%)
Jun 08, 2012 6.495 6.635 6.413 6.567 485,514 +0.04(+0.55%)
Jun 07, 2012 6.397 6.539 6.397 6.531 1,013,923 +0.22(+3.46%)
Jun 06, 2012 6.168 6.312 6.156 6.312 758,354 +0.16(+2.64%)
Jun 05, 2012 6.124 6.208 6.110 6.150 295,138 -0.00(-0.07%)
Jun 04, 2012 6.200 6.224 6.112 6.154 363,126 -0.02(-0.29%)
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.