Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.86	30.91	30.54	30.58	438,422	-0.28(-0.89%)
Sep 27, 2019	30.87	31.17	30.71	30.86	389,098	+0.26(+0.84%)
Sep 26, 2019	30.74	30.92	30.51	30.60	464,186	-0.31(-1.01%)
Sep 25, 2019	30.33	31.03	30.33	30.91	448,380	+0.72(+2.37%)
Sep 24, 2019	30.62	30.68	29.67	30.20	661,497	-0.25(-0.81%)
Sep 23, 2019	30.47	30.67	30.13	30.44	345,035	-0.07(-0.24%)
Sep 20, 2019	30.19	30.82	29.82	30.52	2,034,754	+0.14(+0.45%)
Sep 19, 2019	30.60	31.10	30.32	30.38	318,373	-0.34(-1.11%)
Sep 18, 2019	30.45	30.78	30.23	30.72	385,490	+0.26(+0.84%)
Sep 17, 2019	30.61	30.64	30.23	30.46	333,076	-0.30(-0.98%)
Sep 16, 2019	30.19	30.85	30.19	30.76	369,145	+0.21(+0.69%)
Sep 13, 2019	30.68	30.77	30.16	30.55	386,482	+0.30(+1.00%)
Sep 12, 2019	30.07	30.52	29.73	30.25	505,879	+0.13(+0.42%)
Sep 11, 2019	29.71	30.20	28.96	30.12	505,838	+0.58(+1.95%)
Sep 10, 2019	29.07	29.59	28.98	29.55	493,345	+0.47(+1.60%)
Sep 09, 2019	28.18	29.12	28.06	29.08	484,106	+1.06(+3.78%)
Sep 06, 2019	28.05	28.21	27.79	28.02	346,212	-0.05(-0.20%)
Sep 05, 2019	27.98	28.73	27.97	28.07	326,705	+0.52(+1.89%)
Sep 04, 2019	27.83	27.92	27.32	27.55	254,295	+0.09(+0.33%)

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.