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 6.217 6.250 6.110 6.156 558,437 -0.06(-0.94%)
Sep 29, 2009 6.253 6.265 6.204 6.215 269,384 -0.03(-0.52%)
Sep 28, 2009 6.197 6.248 6.125 6.247 523,054 +0.10(+1.58%)
Sep 25, 2009 6.106 6.162 6.070 6.150 309,868 +0.01(+0.10%)
Sep 24, 2009 6.161 6.250 6.108 6.144 339,659 -0.02(-0.30%)
Sep 23, 2009 6.231 6.255 6.162 6.162 574,007 -0.07(-1.14%)
Sep 22, 2009 6.257 6.257 6.161 6.233 499,514 +0.03(+0.54%)
Sep 21, 2009 6.211 6.247 6.169 6.200 351,807 -0.05(-0.88%)
Sep 18, 2009 6.263 6.263 6.174 6.255 1,245,686 +0.01(+0.16%)
Sep 17, 2009 6.222 6.286 6.195 6.245 331,657 -0.00(-0.08%)
Sep 16, 2009 6.128 6.261 6.088 6.250 417,116 +0.14(+2.34%)
Sep 15, 2009 6.069 6.161 5.968 6.106 478,240 +0.03(+0.47%)
Sep 14, 2009 6.078 6.124 6.034 6.078 664,937 -0.06(-0.97%)
Sep 11, 2009 6.171 6.179 6.121 6.138 509,935 -0.04(-0.70%)
Sep 10, 2009 6.169 6.217 6.100 6.181 578,916 -0.01(-0.20%)
Sep 09, 2009 6.144 6.220 6.077 6.194 448,449 +0.03(+0.53%)
Sep 08, 2009 6.180 6.185 6.069 6.161 524,436 +0.00(+0.00%)
Sep 04, 2009 6.072 6.161 5.993 6.161 571,958 +0.08(+1.39%)
Sep 03, 2009 6.068 6.105 5.993 6.077 635,918 +0.03(+0.54%)
Sep 02, 2009 6.078 6.154 6.017 6.044 617,496 -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.