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, 2009 6.212 6.245 6.105 6.151 558,875 -0.06(-0.94%)
Sep 29, 2009 6.248 6.260 6.199 6.210 269,596 -0.03(-0.52%)
Sep 28, 2009 6.192 6.243 6.120 6.242 523,465 +0.10(+1.58%)
Sep 25, 2009 6.102 6.158 6.066 6.145 310,112 +0.01(+0.10%)
Sep 24, 2009 6.156 6.245 6.103 6.139 339,926 -0.02(-0.30%)
Sep 23, 2009 6.226 6.250 6.158 6.158 574,458 -0.07(-1.14%)
Sep 22, 2009 6.252 6.252 6.156 6.229 499,907 +0.03(+0.54%)
Sep 21, 2009 6.206 6.242 6.164 6.195 352,083 -0.05(-0.88%)
Sep 18, 2009 6.258 6.258 6.169 6.250 1,246,664 +0.01(+0.16%)
Sep 17, 2009 6.217 6.281 6.190 6.240 331,918 -0.00(-0.08%)
Sep 16, 2009 6.123 6.256 6.083 6.245 417,444 +0.14(+2.34%)
Sep 15, 2009 6.064 6.156 5.964 6.102 478,616 +0.03(+0.47%)
Sep 14, 2009 6.073 6.119 6.030 6.073 665,460 -0.06(-0.97%)
Sep 11, 2009 6.166 6.174 6.117 6.133 510,335 -0.04(-0.70%)
Sep 10, 2009 6.164 6.212 6.095 6.176 579,371 -0.01(-0.20%)
Sep 09, 2009 6.139 6.215 6.072 6.189 448,802 +0.03(+0.53%)
Sep 08, 2009 6.175 6.180 6.064 6.156 524,848 +0.00(+0.00%)
Sep 04, 2009 6.067 6.156 5.988 6.156 572,408 +0.08(+1.39%)
Sep 03, 2009 6.063 6.100 5.988 6.072 636,418 +0.03(+0.54%)
Sep 02, 2009 6.073 6.149 6.012 6.039 617,981 -0.06(-0.94%)
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.