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

First Finl Bkshs Inc (NQ: FFIN )

29.67 -0.62 (-2.05%)
Streaming Delayed Price Updated: 12:46 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, 2010 6.008 6.081 5.957 6.003 410,210 +0.05(+0.92%)
Sep 29, 2010 5.902 5.966 5.838 5.948 345,274 +0.02(+0.34%)
Sep 28, 2010 5.916 5.947 5.835 5.928 417,646 +0.05(+0.78%)
Sep 27, 2010 5.951 5.951 5.861 5.882 176,241 -0.05(-0.88%)
Sep 24, 2010 5.832 5.951 5.772 5.934 393,537 +0.18(+3.04%)
Sep 23, 2010 5.803 5.934 5.752 5.759 538,994 -0.07(-1.18%)
Sep 22, 2010 5.890 5.943 5.782 5.828 302,121 -0.08(-1.32%)
Sep 21, 2010 6.031 6.049 5.906 5.906 296,126 -0.16(-2.59%)
Sep 20, 2010 5.845 6.063 5.814 6.063 591,422 +0.22(+3.85%)
Sep 17, 2010 5.895 5.895 5.784 5.838 735,227 -0.05(-0.91%)
Sep 15, 2010 5.870 5.937 5.842 5.892 538,884 +0.01(+0.15%)
Sep 14, 2010 5.945 5.945 5.861 5.883 467,913 -0.07(-1.16%)
Sep 13, 2010 5.895 5.971 5.873 5.952 702,477 +0.12(+2.10%)
Sep 10, 2010 5.812 5.874 5.779 5.830 564,767 +0.02(+0.42%)
Sep 09, 2010 5.926 5.926 5.775 5.805 272,088 -0.03(-0.56%)
Sep 08, 2010 5.851 5.918 5.824 5.838 351,419 +0.02(+0.35%)
Sep 07, 2010 5.942 5.942 5.803 5.818 321,114 -0.14(-2.28%)
Sep 03, 2010 5.927 5.956 5.865 5.954 211,297 +0.11(+1.89%)
Sep 02, 2010 5.833 5.871 5.769 5.843 275,897 +0.00(+0.02%)
Sep 01, 2010 5.759 5.869 5.627 5.842 510,852 +0.18(+3.13%)
Aug 31, 2010 5.605 5.708 5.597 5.665 423,888 +0.05(+0.88%)
Aug 30, 2010 5.781 5.781 5.615 5.615 336,554 -0.20(-3.42%)
Aug 27, 2010 5.738 5.846 5.676 5.814 400,113 +0.15(+2.62%)
Aug 26, 2010 5.717 5.804 5.643 5.666 259,006 -0.04(-0.71%)
Aug 25, 2010 5.634 5.728 5.608 5.707 244,465 +0.04(+0.65%)
Aug 24, 2010 5.540 5.713 5.523 5.670 805,368 +0.06(+1.09%)
Aug 23, 2010 5.707 5.738 5.609 5.609 443,674 -0.06(-1.03%)
Aug 20, 2010 5.663 5.696 5.568 5.667 454,122 -0.03(-0.60%)
Aug 19, 2010 5.838 5.854 5.684 5.701 495,735 -0.17(-2.89%)
Aug 18, 2010 5.871 5.920 5.823 5.871 202,804 +0.00(+0.00%)
Aug 17, 2010 5.894 5.942 5.833 5.871 361,449 +0.05(+0.92%)
Aug 16, 2010 5.750 5.830 5.733 5.818 409,347 +0.06(+0.99%)
Aug 13, 2010 5.833 5.892 5.757 5.761 594,393 -0.09(-1.52%)
Aug 12, 2010 5.850 5.874 5.776 5.850 394,617 -0.04(-0.73%)
Aug 11, 2010 5.960 5.965 5.866 5.893 735,177 -0.16(-2.70%)
Aug 10, 2010 6.089 6.121 5.973 6.057 284,863 -0.11(-1.79%)
Aug 09, 2010 6.130 6.173 6.040 6.167 331,988 +0.10(+1.57%)
Aug 06, 2010 6.084 6.141 5.968 6.072 213,277 -0.09(-1.40%)
Aug 05, 2010 6.210 6.276 6.154 6.158 229,608 -0.10(-1.66%)
Aug 04, 2010 6.264 6.309 6.215 6.262 224,049 +0.02(+0.37%)
Aug 03, 2010 6.295 6.341 6.237 6.239 291,818 -0.07(-1.13%)
Aug 02, 2010 6.318 6.341 6.226 6.310 305,264 +0.09(+1.51%)
Jul 30, 2010 6.213 6.315 6.178 6.216 265,141 -0.09(-1.41%)
Jul 29, 2010 6.414 6.414 6.214 6.305 338,076 -0.03(-0.46%)
Jul 28, 2010 6.418 6.446 6.311 6.334 315,144 -0.08(-1.28%)
Jul 27, 2010 6.353 6.428 6.353 6.417 443,272 +0.08(+1.24%)
Jul 26, 2010 6.200 6.341 6.182 6.338 737,046 +0.19(+3.05%)
Jul 23, 2010 5.887 6.159 5.884 6.150 427,516 +0.12(+2.04%)
Jul 22, 2010 5.884 6.050 5.836 6.027 581,879 +0.23(+3.98%)
Jul 21, 2010 6.037 6.037 5.793 5.797 341,396 -0.19(-3.22%)
Jul 20, 2010 5.898 5.997 5.837 5.989 222,503 +0.04(+0.70%)
Jul 19, 2010 5.941 5.964 5.898 5.947 249,859 +0.01(+0.21%)
Jul 16, 2010 6.129 6.129 5.928 5.935 723,010 -0.26(-4.26%)
Jul 15, 2010 6.282 6.300 6.120 6.199 211,794 -0.08(-1.29%)
Jul 14, 2010 6.337 6.339 6.229 6.280 209,255 -0.11(-1.65%)
Jul 13, 2010 6.229 6.401 6.201 6.385 407,336 +0.23(+3.79%)
Jul 12, 2010 6.247 6.248 6.126 6.152 198,286 -0.10(-1.64%)
Jul 09, 2010 6.145 6.256 6.145 6.254 224,459 +0.08(+1.31%)
Jul 08, 2010 6.176 6.209 6.087 6.173 315,712 +0.03(+0.56%)
Jul 07, 2010 5.980 6.154 5.960 6.139 526,363 +0.20(+3.29%)
Jul 06, 2010 6.040 6.107 5.898 5.944 591,594 -0.05(-0.78%)
Jul 02, 2010 6.079 6.079 5.988 5.991 238,061 -0.03(-0.42%)
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.