Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

29.07 -0.25 (-0.84%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 4, 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 (%)
Sep 30, 2005 4.338 4.363 4.278 4.363 177,860 +0.05(+1.25%)
Sep 29, 2005 4.229 4.309 4.135 4.309 135,868 +0.13(+3.06%)
Sep 28, 2005 4.270 4.318 4.134 4.181 215,932 -0.05(-1.18%)
Sep 27, 2005 4.291 4.293 4.209 4.231 44,179 -0.09(-2.09%)
Sep 26, 2005 4.266 4.322 4.228 4.322 73,925 +0.10(+2.43%)
Sep 23, 2005 4.219 4.255 4.146 4.219 91,448 +0.06(+1.45%)
Sep 22, 2005 4.159 4.201 4.090 4.159 95,009 +0.06(+1.37%)
Sep 21, 2005 4.167 4.187 4.102 4.102 180,598 -0.09(-2.06%)
Sep 20, 2005 4.294 4.315 4.165 4.189 165,709 -0.05(-1.21%)
Sep 19, 2005 4.223 4.285 4.200 4.240 172,423 -0.01(-0.15%)
Sep 16, 2005 4.234 4.254 4.177 4.246 774,141 +0.05(+1.25%)
Sep 15, 2005 4.245 4.245 4.164 4.194 144,402 -0.02(-0.36%)
Sep 14, 2005 4.348 4.375 4.203 4.209 156,472 -0.10(-2.27%)
Sep 13, 2005 4.447 4.478 4.300 4.306 318,366 -0.20(-4.39%)
Sep 12, 2005 4.499 4.507 4.423 4.504 101,891 -0.00(-0.06%)
Sep 09, 2005 4.458 4.507 4.399 4.507 102,226 +0.09(+1.93%)
Sep 08, 2005 4.509 4.509 4.342 4.422 182,187 -0.08(-1.81%)
Sep 07, 2005 4.388 4.503 4.372 4.503 110,441 +0.08(+1.90%)
Sep 06, 2005 4.343 4.423 4.322 4.419 125,769 +0.12(+2.77%)
Sep 02, 2005 4.385 4.389 4.300 4.300 63,666 -0.09(-1.97%)
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.