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

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
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, 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.