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

First Finl Bkshs Inc (NQ: FFIN )

29.63 -0.66 (-2.18%)
Streaming Delayed Price Updated: 1:02 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, 2005 4.334 4.359 4.274 4.359 177,999 +0.05(+1.25%)
Sep 29, 2005 4.226 4.306 4.132 4.306 135,974 +0.13(+3.06%)
Sep 28, 2005 4.267 4.314 4.130 4.178 216,102 -0.05(-1.18%)
Sep 27, 2005 4.288 4.289 4.205 4.228 44,214 -0.09(-2.09%)
Sep 26, 2005 4.263 4.318 4.224 4.318 73,983 +0.10(+2.43%)
Sep 23, 2005 4.215 4.252 4.143 4.215 91,520 +0.06(+1.45%)
Sep 22, 2005 4.155 4.198 4.087 4.155 95,084 +0.06(+1.37%)
Sep 21, 2005 4.164 4.184 4.099 4.099 180,740 -0.09(-2.06%)
Sep 20, 2005 4.291 4.312 4.162 4.185 165,839 -0.05(-1.21%)
Sep 19, 2005 4.219 4.282 4.197 4.237 172,559 -0.01(-0.15%)
Sep 16, 2005 4.231 4.251 4.174 4.243 774,750 +0.05(+1.25%)
Sep 15, 2005 4.242 4.242 4.160 4.190 144,515 -0.02(-0.36%)
Sep 14, 2005 4.344 4.372 4.199 4.205 156,595 -0.10(-2.27%)
Sep 13, 2005 4.443 4.475 4.297 4.303 318,616 -0.20(-4.39%)
Sep 12, 2005 4.496 4.503 4.420 4.501 101,971 -0.00(-0.06%)
Sep 09, 2005 4.455 4.503 4.396 4.503 102,306 +0.09(+1.93%)
Sep 08, 2005 4.506 4.506 4.338 4.418 182,330 -0.08(-1.81%)
Sep 07, 2005 4.384 4.500 4.368 4.500 110,527 +0.08(+1.90%)
Sep 06, 2005 4.339 4.420 4.318 4.416 125,867 +0.12(+2.77%)
Sep 02, 2005 4.382 4.386 4.297 4.297 63,716 -0.09(-1.97%)
Sep 01, 2005 4.293 4.393 4.293 4.383 189,544 +0.05(+1.07%)
Aug 31, 2005 4.286 4.343 4.218 4.337 178,271 +0.08(+1.94%)
Aug 30, 2005 4.239 4.281 4.212 4.254 128,895 -0.01(-0.29%)
Aug 29, 2005 4.218 4.268 4.140 4.267 104,759 +0.04(+0.98%)
Aug 26, 2005 4.256 4.256 4.224 4.226 180,388 -0.04(-0.91%)
Aug 25, 2005 4.281 4.303 4.217 4.264 123,383 +0.02(+0.50%)
Aug 24, 2005 4.218 4.333 4.179 4.243 131,029 +0.06(+1.31%)
Aug 23, 2005 4.183 4.190 4.149 4.188 81,869 -0.01(-0.18%)
Aug 22, 2005 4.210 4.210 4.144 4.195 105,790 +0.03(+0.63%)
Aug 19, 2005 4.122 4.239 4.122 4.169 91,384 +0.04(+0.94%)
Aug 18, 2005 4.182 4.183 4.127 4.130 128,943 -0.04(-0.99%)
Aug 17, 2005 4.159 4.237 4.134 4.172 154,726 +0.01(+0.30%)
Aug 16, 2005 4.200 4.234 4.159 4.159 153,168 -0.08(-1.89%)
Aug 15, 2005 4.144 4.272 4.118 4.239 216,661 +0.13(+3.14%)
Aug 12, 2005 4.105 4.159 4.069 4.110 101,627 -0.04(-0.96%)
Aug 11, 2005 4.068 4.169 4.038 4.150 181,219 +0.08(+2.00%)
Aug 10, 2005 4.244 4.279 4.030 4.069 493,308 -0.13(-3.01%)
Aug 09, 2005 4.247 4.256 4.168 4.195 113,116 +0.00(+0.03%)
Aug 08, 2005 4.251 4.294 4.180 4.194 135,175 -0.01(-0.30%)
Aug 05, 2005 4.293 4.346 4.174 4.207 279,132 -0.09(-1.98%)
Aug 04, 2005 4.412 4.446 4.292 4.292 107,875 -0.15(-3.41%)
Aug 03, 2005 4.465 4.506 4.436 4.443 36,448 -0.03(-0.64%)
Aug 02, 2005 4.468 4.506 4.443 4.472 238,568 +0.00(+0.00%)
Aug 01, 2005 4.475 4.505 4.403 4.472 264,495 -0.02(-0.42%)
Jul 29, 2005 4.506 4.506 4.421 4.491 101,835 -0.02(-0.33%)
Jul 28, 2005 4.457 4.506 4.401 4.506 112,964 +0.06(+1.41%)
Jul 27, 2005 4.447 4.460 4.387 4.443 69,757 +0.04(+0.82%)
Jul 26, 2005 4.435 4.506 4.323 4.407 389,020 -0.06(-1.37%)
Jul 25, 2005 4.415 4.492 4.415 4.468 98,415 +0.02(+0.45%)
Jul 22, 2005 4.356 4.457 4.314 4.448 412,238 +0.09(+1.98%)
Jul 21, 2005 4.472 4.506 4.346 4.362 173,070 -0.13(-2.95%)
Jul 20, 2005 4.317 4.533 4.317 4.495 120,163 +0.11(+2.60%)
Jul 19, 2005 4.321 4.409 4.303 4.381 133,458 +0.12(+2.88%)
Jul 18, 2005 4.277 4.378 4.256 4.258 213,841 -0.06(-1.39%)
Jul 15, 2005 4.256 4.379 4.256 4.318 133,505 +0.01(+0.26%)
Jul 14, 2005 4.441 4.470 4.278 4.307 137,476 -0.09(-2.02%)
Jul 13, 2005 4.441 4.441 4.313 4.396 234,893 +0.02(+0.34%)
Jul 12, 2005 4.465 4.491 4.322 4.381 267,451 -0.10(-2.32%)
Jul 11, 2005 4.425 4.488 4.311 4.485 205,516 +0.10(+2.25%)
Jul 08, 2005 4.207 4.475 4.207 4.386 246,262 +0.11(+2.64%)
Jul 07, 2005 4.208 4.287 4.172 4.273 160,702 +0.03(+0.80%)
Jul 06, 2005 4.406 4.406 4.232 4.239 134,504 -0.15(-3.50%)
Jul 05, 2005 4.318 4.393 4.224 4.393 363,526 +0.08(+1.74%)
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.