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 3.617 3.617 3.431 3.450 169,509 -0.10(-2.71%)
Sep 29, 2003 3.572 3.644 3.519 3.546 93,335 -0.00(-0.03%)
Sep 26, 2003 3.581 3.740 3.547 3.547 147,881 -0.07(-1.94%)
Sep 25, 2003 3.731 3.755 3.587 3.617 111,749 -0.07(-1.90%)
Sep 24, 2003 3.742 3.775 3.687 3.687 107,121 -0.09(-2.32%)
Sep 23, 2003 3.726 3.780 3.695 3.775 80,341 +0.04(+1.15%)
Sep 22, 2003 3.714 3.784 3.687 3.732 136,419 -0.07(-1.74%)
Sep 19, 2003 3.791 3.814 3.692 3.798 173,451 +0.04(+1.09%)
Sep 18, 2003 3.703 3.809 3.676 3.757 148,631 +0.05(+1.41%)
Sep 17, 2003 3.761 3.826 3.672 3.705 83,555 -0.12(-3.17%)
Sep 16, 2003 3.728 3.829 3.728 3.826 96,270 +0.10(+2.60%)
Sep 15, 2003 3.733 3.826 3.687 3.729 100,694 -0.01(-0.17%)
Sep 12, 2003 3.668 3.756 3.595 3.736 146,757 +0.07(+1.96%)
Sep 11, 2003 3.569 3.664 3.520 3.664 48,204 +0.07(+1.95%)
Sep 10, 2003 3.586 3.652 3.586 3.594 108,193 -0.07(-1.89%)
Sep 09, 2003 3.633 3.667 3.590 3.663 181,036 +0.02(+0.51%)
Sep 08, 2003 3.604 3.686 3.603 3.644 99,623 +0.03(+0.88%)
Sep 05, 2003 3.651 3.651 3.599 3.613 126,800 -0.03(-0.92%)
Sep 04, 2003 3.657 3.668 3.642 3.646 24,638 -0.01(-0.23%)
Sep 03, 2003 3.612 3.687 3.612 3.655 128,546 +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.