Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.10 -0.04 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.615 3.615 3.428 3.448 169,642 -0.10(-2.71%)
Sep 29, 2003 3.569 3.642 3.517 3.544 93,408 -0.00(-0.03%)
Sep 26, 2003 3.578 3.737 3.545 3.545 147,997 -0.07(-1.94%)
Sep 25, 2003 3.728 3.752 3.585 3.615 111,837 -0.07(-1.90%)
Sep 24, 2003 3.739 3.772 3.684 3.684 107,206 -0.09(-2.32%)
Sep 23, 2003 3.723 3.777 3.692 3.772 80,404 +0.04(+1.15%)
Sep 22, 2003 3.711 3.781 3.684 3.729 136,526 -0.07(-1.74%)
Sep 19, 2003 3.788 3.811 3.689 3.795 173,588 +0.04(+1.09%)
Sep 18, 2003 3.700 3.806 3.673 3.754 148,748 +0.05(+1.41%)
Sep 17, 2003 3.758 3.823 3.669 3.702 83,620 -0.12(-3.17%)
Sep 16, 2003 3.726 3.826 3.726 3.823 96,346 +0.10(+2.60%)
Sep 15, 2003 3.730 3.823 3.684 3.726 100,773 -0.01(-0.17%)
Sep 12, 2003 3.665 3.754 3.592 3.733 146,872 +0.07(+1.96%)
Sep 11, 2003 3.566 3.661 3.518 3.661 48,242 +0.07(+1.95%)
Sep 10, 2003 3.583 3.649 3.583 3.591 108,278 -0.07(-1.89%)
Sep 09, 2003 3.630 3.664 3.587 3.660 181,178 +0.02(+0.51%)
Sep 08, 2003 3.601 3.684 3.601 3.642 99,701 +0.03(+0.88%)
Sep 05, 2003 3.648 3.648 3.596 3.610 126,899 -0.03(-0.92%)
Sep 04, 2003 3.654 3.665 3.639 3.643 24,657 -0.01(-0.23%)
Sep 03, 2003 3.609 3.684 3.609 3.652 128,647 +0.01(+0.15%)
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.