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

First Finl Bkshs Inc (NQ: FFIN )

27.82 -0.63 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2011 5.199 5.268 5.119 5.132 583,559 -0.15(-2.79%)
Sep 29, 2011 5.219 5.283 5.101 5.279 603,983 +0.19(+3.66%)
Sep 28, 2011 5.380 5.383 5.089 5.093 849,318 -0.28(-5.15%)
Sep 27, 2011 5.368 5.462 5.299 5.370 769,936 +0.11(+2.01%)
Sep 26, 2011 5.207 5.283 5.101 5.264 626,783 +0.12(+2.25%)
Sep 23, 2011 5.017 5.168 5.017 5.148 574,502 +0.13(+2.66%)
Sep 22, 2011 4.818 5.083 4.818 5.015 1,065,671 +0.07(+1.43%)
Sep 21, 2011 5.234 5.260 4.915 4.944 1,136,653 -0.28(-5.30%)
Sep 20, 2011 5.346 5.407 5.221 5.221 645,449 -0.10(-1.88%)
Sep 19, 2011 5.429 5.429 5.281 5.321 697,449 -0.22(-3.93%)
Sep 16, 2011 5.701 5.727 5.517 5.538 1,731,794 -0.12(-2.05%)
Sep 15, 2011 5.666 5.666 5.472 5.654 505,023 +0.04(+0.77%)
Sep 14, 2011 5.493 5.646 5.391 5.611 670,480 +0.18(+3.29%)
Sep 13, 2011 5.344 5.485 5.293 5.432 733,078 +0.12(+2.25%)
Sep 12, 2011 5.144 5.313 5.083 5.313 633,655 +0.11(+2.09%)
Sep 09, 2011 5.326 5.396 5.155 5.204 672,391 -0.18(-3.32%)
Sep 08, 2011 5.544 5.597 5.358 5.383 460,940 -0.20(-3.59%)
Sep 07, 2011 5.455 5.595 5.414 5.583 746,461 +0.27(+5.05%)
Sep 06, 2011 5.140 5.354 5.134 5.315 828,342 -0.01(-0.11%)
Sep 02, 2011 5.457 5.564 5.301 5.321 692,416 -0.22(-3.93%)
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.