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

First Finl Bkshs Inc (NQ: FFIN )

29.62 -0.66 (-2.20%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 23, 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, 2002 2.791 2.791 2.710 2.739 167,649 +0.00(+0.11%)
Sep 27, 2002 2.855 2.856 2.807 2.736 74,510 -0.12(-4.21%)
Sep 26, 2002 2.818 2.856 2.818 2.856 94,469 +0.04(+1.33%)
Sep 25, 2002 2.781 2.818 2.748 2.818 121,066 +0.04(+1.52%)
Sep 24, 2002 2.811 2.811 2.751 2.776 136,754 -0.03(-0.94%)
Sep 23, 2002 2.797 2.875 2.713 2.803 175,632 -0.08(-2.84%)
Sep 20, 2002 2.969 2.969 2.792 2.885 23,018,554 +0.09(+3.26%)
Sep 19, 2002 2.876 2.877 2.794 2.794 90,477 -0.08(-2.90%)
Sep 18, 2002 2.826 2.931 2.807 2.877 99,791 +0.05(+1.89%)
Sep 17, 2002 2.874 2.874 2.807 2.824 49,230 -0.00(-0.11%)
Sep 16, 2002 2.856 2.856 2.818 2.827 50,560 -0.03(-1.00%)
Sep 13, 2002 2.868 2.868 2.820 2.855 53,222 +0.04(+1.55%)
Sep 12, 2002 2.920 2.920 2.812 2.812 59,874 -0.13(-4.52%)
Sep 11, 2002 2.931 2.982 2.931 2.945 95,666 +0.04(+1.24%)
Sep 10, 2002 2.781 2.928 2.781 2.909 207,566 +0.04(+1.26%)
Sep 09, 2002 2.725 2.875 2.725 2.872 129,063 +0.02(+0.61%)
Sep 06, 2002 2.742 2.855 2.691 2.855 94,469 +0.18(+6.86%)
Sep 05, 2002 2.693 2.757 2.672 2.672 78,356 -0.10(-3.71%)
Sep 04, 2002 2.689 2.783 2.687 2.775 74,404 +0.08(+3.10%)
Sep 03, 2002 2.706 2.745 2.670 2.691 141,038 +0.02(+0.87%)
Aug 30, 2002 2.706 2.744 2.668 2.668 106,204 -0.07(-2.44%)
Aug 29, 2002 2.672 2.746 2.669 2.735 123,741 +0.02(+0.72%)
Aug 28, 2002 2.683 2.788 2.683 2.715 142,369 +0.02(+0.64%)
Aug 27, 2002 2.729 2.784 2.679 2.698 223,532 -0.08(-2.97%)
Aug 26, 2002 2.781 2.785 2.743 2.781 139,707 +0.06(+2.38%)
Aug 23, 2002 2.781 2.796 2.716 2.716 66,514 -0.08(-2.74%)
Aug 22, 2002 2.770 2.796 2.743 2.793 93,138 -0.04(-1.41%)
Aug 21, 2002 2.753 2.854 2.734 2.833 101,121 +0.08(+2.89%)
Aug 20, 2002 2.732 2.778 2.732 2.753 129,063 -0.07(-2.32%)
Aug 16, 2002 2.757 2.837 2.739 2.818 39,916 +0.09(+3.45%)
Aug 15, 2002 2.851 2.851 2.724 2.724 106,444 +0.01(+0.44%)
Aug 14, 2002 2.780 2.780 2.662 2.712 157,005 +0.07(+2.53%)
Aug 13, 2002 2.764 2.788 2.636 2.646 130,394 -0.21(-7.30%)
Aug 12, 2002 2.724 2.855 2.706 2.854 30,749 +0.04(+1.28%)
Aug 07, 2002 2.755 2.818 2.707 2.818 471,015 +0.05(+1.74%)
Aug 06, 2002 2.646 2.780 2.646 2.770 389,851 +0.11(+4.24%)
Aug 05, 2002 2.667 2.688 2.646 2.657 166,319 -0.01(-0.42%)
Aug 02, 2002 2.866 2.866 2.619 2.668 447,065 -0.20(-6.95%)
Aug 01, 2002 2.863 2.925 2.808 2.867 126,402 +0.00(+0.13%)
Jul 31, 2002 2.950 2.950 2.863 2.863 171,641 -0.05(-1.68%)
Jul 30, 2002 2.985 2.986 2.886 2.912 294,052 -0.02(-0.64%)
Jul 29, 2002 2.961 2.962 2.869 2.931 199,582 +0.04(+1.30%)
Jul 26, 2002 2.931 2.969 2.818 2.894 341,951 +0.04(+1.32%)
Jul 25, 2002 2.819 2.937 2.819 2.856 167,649 -0.07(-2.41%)
Jul 24, 2002 2.706 2.931 2.703 2.927 135,716 +0.19(+6.86%)
Jul 23, 2002 2.724 2.739 2.687 2.739 178,294 +0.00(+0.11%)
Jul 22, 2002 2.709 2.739 2.687 2.736 102,452 +0.03(+0.94%)
Jul 19, 2002 2.706 2.752 2.697 2.710 160,996 -0.10(-3.53%)
Jul 17, 2002 2.781 2.818 2.668 2.809 183,616 -0.06(-2.22%)
Jul 12, 2002 2.951 2.952 2.818 2.873 102,452 -0.13(-4.40%)
Jul 11, 2002 2.931 3.006 2.905 3.006 62,535 +0.01(+0.38%)
Jul 10, 2002 2.951 3.014 2.931 2.994 147,691 -0.01(-0.40%)
Jul 09, 2002 2.969 3.006 2.969 3.006 67,858 +0.03(+0.88%)
Jul 08, 2002 3.017 3.017 2.980 2.980 113,096 -0.04(-1.22%)
Jul 05, 2002 3.014 3.017 2.974 3.017 14,636 +0.00(+0.03%)
Jul 04, 2002 2.875 3.016 2.875 3.016 118,419 +0.00(+0.00%)
Jul 03, 2002 2.875 3.016 2.875 3.016 118,419 +0.10(+3.56%)
Jul 02, 2002 3.044 3.044 2.871 2.912 252,804 -0.08(-2.61%)
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.