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

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 6.372 6.888 6.360 6.499 493,025 +0.09(+1.35%)
Sep 29, 2008 6.401 6.795 6.386 6.412 479,382 -0.11(-1.65%)
Sep 26, 2008 6.426 6.734 6.298 6.520 677,735 -0.13(-1.90%)
Sep 25, 2008 6.701 6.877 6.440 6.646 444,846 +0.11(+1.67%)
Sep 24, 2008 6.867 7.046 6.537 6.537 649,442 -0.39(-5.68%)
Sep 23, 2008 7.033 7.046 6.868 6.931 411,196 -0.18(-2.50%)
Sep 22, 2008 7.140 7.378 6.857 7.109 557,355 -0.03(-0.44%)
Sep 19, 2008 8.384 8.393 6.805 7.140 2,990,189 +0.04(+0.49%)
Sep 18, 2008 6.747 7.189 6.609 7.105 2,749,189 +0.51(+7.71%)
Sep 17, 2008 6.610 6.768 6.441 6.596 1,515,033 -0.22(-3.16%)
Sep 16, 2008 6.249 6.812 6.247 6.812 2,463,714 +0.51(+8.11%)
Sep 15, 2008 6.190 6.514 6.190 6.301 1,244,638 -0.09(-1.45%)
Sep 12, 2008 6.339 6.492 6.296 6.393 784,871 -0.05(-0.76%)
Sep 11, 2008 6.289 6.443 6.205 6.442 881,940 +0.01(+0.08%)
Sep 10, 2008 6.385 6.484 6.293 6.437 1,389,296 +0.03(+0.47%)
Sep 09, 2008 6.413 6.560 6.400 6.407 1,497,972 -0.04(-0.68%)
Sep 08, 2008 6.358 6.481 6.347 6.451 1,239,297 +0.16(+2.59%)
Sep 05, 2008 6.158 6.294 6.105 6.288 1,070,634 +0.14(+2.32%)
Sep 04, 2008 6.246 6.282 6.142 6.145 1,154,690 -0.18(-2.79%)
Sep 03, 2008 6.184 6.331 6.145 6.322 1,374,024 +0.11(+1.71%)
Sep 02, 2008 6.261 6.263 6.132 6.215 1,017,417 +0.07(+1.12%)
Aug 29, 2008 6.148 6.215 6.110 6.147 803,177 -0.05(-0.85%)
Aug 28, 2008 6.026 6.225 6.004 6.199 947,188 +0.20(+3.32%)
Aug 27, 2008 5.957 6.065 5.946 6.000 757,712 +0.05(+0.82%)
Aug 26, 2008 5.882 6.010 5.868 5.951 547,304 +0.07(+1.26%)
Aug 25, 2008 6.004 6.028 5.836 5.877 880,814 -0.12(-2.05%)
Aug 22, 2008 5.851 6.013 5.851 6.000 979,480 +0.15(+2.53%)
Aug 21, 2008 5.892 5.992 5.852 5.852 505,726 -0.13(-2.14%)
Aug 20, 2008 5.981 6.039 5.866 5.980 863,275 -0.03(-0.52%)
Aug 19, 2008 6.001 6.044 5.931 6.011 670,686 -0.03(-0.56%)
Aug 18, 2008 6.113 6.178 6.016 6.045 756,602 -0.07(-1.11%)
Aug 15, 2008 6.138 6.214 6.016 6.113 1,025,209 +0.00(+0.00%)
Aug 14, 2008 6.020 6.162 6.020 6.113 808,853 +0.03(+0.54%)
Aug 13, 2008 6.138 6.229 6.078 6.080 1,219,299 -0.08(-1.30%)
Aug 12, 2008 6.207 6.264 6.138 6.160 913,155 -0.10(-1.64%)
Aug 11, 2008 5.981 6.294 5.879 6.263 1,025,312 +0.28(+4.69%)
Aug 08, 2008 5.767 5.992 5.767 5.982 960,296 +0.20(+3.42%)
Aug 07, 2008 5.823 5.880 5.748 5.785 619,864 -0.08(-1.39%)
Aug 06, 2008 5.873 5.917 5.820 5.866 506,589 -0.02(-0.40%)
Aug 05, 2008 5.905 5.907 5.822 5.890 534,650 +0.07(+1.12%)
Aug 04, 2008 5.801 5.925 5.701 5.825 804,071 +0.03(+0.56%)
Aug 01, 2008 5.728 5.825 5.669 5.792 574,598 +0.04(+0.76%)
Jul 31, 2008 5.668 5.787 5.668 5.748 801,436 +0.01(+0.13%)
Jul 30, 2008 5.788 5.796 5.641 5.741 1,042,061 -0.02(-0.37%)
Jul 29, 2008 5.762 5.762 5.515 5.762 819,926 +0.20(+3.65%)
Jul 28, 2008 5.666 5.688 5.530 5.559 813,355 -0.14(-2.42%)
Jul 25, 2008 5.666 5.787 5.617 5.697 714,354 +0.09(+1.59%)
Jul 24, 2008 5.762 5.762 5.577 5.608 808,174 -0.16(-2.76%)
Jul 23, 2008 5.748 5.793 5.668 5.767 1,064,798 +0.02(+0.31%)
Jul 22, 2008 5.469 5.757 5.469 5.749 1,385,440 +0.18(+3.31%)
Jul 21, 2008 5.694 5.697 5.550 5.565 1,424,446 -0.13(-2.29%)
Jul 18, 2008 5.654 5.765 5.555 5.696 1,792,748 -0.20(-3.36%)
Jul 17, 2008 5.762 5.947 5.666 5.894 1,500,288 +0.08(+1.44%)
Jul 16, 2008 5.503 5.820 5.423 5.810 1,617,818 +0.34(+6.21%)
Jul 15, 2008 5.511 5.643 5.387 5.470 2,052,621 -0.08(-1.47%)
Jul 14, 2008 5.724 5.727 5.493 5.552 1,237,030 -0.16(-2.79%)
Jul 11, 2008 5.600 5.718 5.518 5.711 1,098,128 +0.05(+0.86%)
Jul 10, 2008 5.511 5.697 5.511 5.662 1,164,302 +0.15(+2.70%)
Jul 09, 2008 5.714 5.714 5.489 5.513 1,378,614 -0.19(-3.38%)
Jul 08, 2008 5.519 5.717 5.490 5.706 1,834,214 +0.21(+3.81%)
Jul 07, 2008 5.613 5.637 5.436 5.496 1,930,820 -0.06(-1.08%)
Jul 04, 2008 5.674 5.727 5.557 5.557 939,372 +0.00(+0.00%)
Jul 03, 2008 5.674 5.727 5.557 5.557 939,372 -0.12(-2.08%)
Jul 02, 2008 5.765 5.803 5.639 5.674 1,894,065 -0.11(-1.84%)
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.