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

First Finl Bkshs Inc (NQ: FFIN )

28.71 -0.58 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 5.203 5.272 5.123 5.136 583,101 -0.15(-2.79%)
Sep 29, 2011 5.223 5.288 5.105 5.284 603,509 +0.19(+3.66%)
Sep 28, 2011 5.384 5.388 5.093 5.097 848,652 -0.28(-5.15%)
Sep 27, 2011 5.372 5.466 5.303 5.374 769,331 +0.11(+2.01%)
Sep 26, 2011 5.211 5.288 5.105 5.268 626,291 +0.12(+2.25%)
Sep 23, 2011 5.020 5.172 5.020 5.152 574,051 +0.13(+2.66%)
Sep 22, 2011 4.822 5.087 4.822 5.019 1,064,834 +0.07(+1.43%)
Sep 21, 2011 5.238 5.264 4.918 4.948 1,135,761 -0.28(-5.30%)
Sep 20, 2011 5.350 5.411 5.225 5.225 644,942 -0.10(-1.88%)
Sep 19, 2011 5.433 5.433 5.286 5.325 696,902 -0.22(-3.93%)
Sep 16, 2011 5.706 5.731 5.521 5.543 1,730,434 -0.12(-2.05%)
Sep 15, 2011 5.670 5.670 5.476 5.659 504,626 +0.04(+0.77%)
Sep 14, 2011 5.498 5.651 5.396 5.615 669,954 +0.18(+3.29%)
Sep 13, 2011 5.348 5.490 5.297 5.437 732,503 +0.12(+2.25%)
Sep 12, 2011 5.148 5.317 5.087 5.317 633,157 +0.11(+2.09%)
Sep 09, 2011 5.331 5.401 5.159 5.208 671,864 -0.18(-3.32%)
Sep 08, 2011 5.549 5.601 5.362 5.387 460,578 -0.20(-3.59%)
Sep 07, 2011 5.459 5.599 5.418 5.587 745,875 +0.27(+5.05%)
Sep 06, 2011 5.144 5.358 5.138 5.319 827,692 -0.01(-0.11%)
Sep 02, 2011 5.461 5.568 5.305 5.325 691,872 -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.