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 6.212 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.