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 28, 2012 7.332 7.393 7.318 7.326 224,977 -0.06(-0.77%)
Sep 27, 2012 7.383 7.395 7.293 7.383 269,636 +0.01(+0.19%)
Sep 26, 2012 7.387 7.444 7.328 7.368 259,366 +0.00(+0.06%)
Sep 25, 2012 7.474 7.496 7.358 7.364 434,753 -0.08(-1.01%)
Sep 24, 2012 7.291 7.480 7.291 7.440 346,204 +0.11(+1.44%)
Sep 21, 2012 7.511 7.515 7.289 7.334 1,668,839 -0.04(-0.50%)
Sep 20, 2012 7.368 7.448 7.299 7.370 450,132 -0.05(-0.68%)
Sep 19, 2012 7.385 7.444 7.366 7.421 312,740 +0.03(+0.44%)
Sep 18, 2012 7.334 7.401 7.301 7.389 223,153 +0.07(+0.97%)
Sep 17, 2012 7.411 7.411 7.287 7.318 302,106 -0.13(-1.69%)
Sep 14, 2012 7.442 7.523 7.408 7.444 551,479 +0.05(+0.72%)
Sep 13, 2012 7.285 7.476 7.163 7.391 513,657 +0.14(+1.93%)
Sep 12, 2012 7.263 7.324 7.189 7.250 268,062 +0.02(+0.25%)
Sep 11, 2012 7.218 7.305 7.182 7.232 215,306 +0.01(+0.08%)
Sep 10, 2012 7.283 7.289 7.220 7.226 246,761 -0.07(-0.91%)
Sep 07, 2012 7.299 7.343 7.266 7.293 301,075 +0.02(+0.33%)
Sep 06, 2012 7.157 7.269 7.157 7.269 437,586 +0.15(+2.04%)
Sep 05, 2012 7.210 7.220 7.057 7.123 744,579 -0.02(-0.23%)
Sep 04, 2012 6.996 7.149 6.891 7.139 270,743 +0.12(+1.67%)
Aug 31, 2012 7.093 7.097 6.976 7.022 229,808 -0.02(-0.29%)
Aug 30, 2012 7.121 7.123 7.022 7.042 153,553 -0.12(-1.66%)
Aug 29, 2012 7.036 7.204 7.036 7.162 250,625 +0.18(+2.57%)
Aug 27, 2012 6.994 7.067 6.903 6.982 136,421 +0.03(+0.46%)
Aug 24, 2012 6.885 6.998 6.875 6.949 159,234 +0.03(+0.44%)
Aug 23, 2012 7.048 7.048 6.895 6.919 152,271 -0.12(-1.66%)
Aug 22, 2012 7.097 7.121 7.020 7.036 108,131 -0.08(-1.16%)
Aug 21, 2012 7.170 7.253 7.093 7.119 273,893 -0.04(-0.56%)
Aug 20, 2012 7.103 7.159 7.077 7.159 195,881 +0.02(+0.34%)
Aug 17, 2012 7.018 7.147 6.972 7.135 301,714 +0.10(+1.44%)
Aug 16, 2012 6.945 7.040 6.929 7.034 171,720 +0.03(+0.37%)
Aug 15, 2012 6.939 7.020 6.939 7.008 436,620 +0.04(+0.58%)
Aug 14, 2012 6.939 7.010 6.901 6.968 373,580 +0.06(+0.82%)
Aug 13, 2012 6.867 6.911 6.806 6.911 174,900 +0.02(+0.35%)
Aug 10, 2012 6.925 6.925 6.865 6.887 133,301 -0.04(-0.58%)
Aug 09, 2012 6.966 6.984 6.923 6.927 107,224 -0.05(-0.72%)
Aug 08, 2012 6.945 7.012 6.945 6.978 131,176 -0.00(-0.06%)
Aug 07, 2012 7.016 7.034 6.960 6.982 256,722 +0.03(+0.38%)
Aug 06, 2012 7.030 7.065 6.788 6.956 228,669 -0.05(-0.72%)
Aug 03, 2012 6.921 7.054 6.905 7.006 290,693 +0.21(+3.09%)
Aug 02, 2012 6.788 6.891 6.762 6.796 307,944 -0.03(-0.50%)
Aug 01, 2012 6.986 7.059 6.830 6.830 387,522 -0.13(-1.93%)
Jul 31, 2012 7.014 7.065 6.962 6.965 316,731 -0.07(-0.93%)
Jul 30, 2012 7.149 7.180 7.024 7.030 120,364 -0.13(-1.83%)
Jul 27, 2012 7.028 7.234 6.938 7.162 373,149 +0.13(+1.84%)
Jul 26, 2012 7.099 7.141 6.970 7.032 189,883 +0.02(+0.26%)
Jul 25, 2012 7.020 7.079 6.960 7.014 204,939 +0.05(+0.72%)
Jul 24, 2012 6.964 6.970 6.887 6.964 366,804 +0.05(+0.70%)
Jul 23, 2012 6.982 6.982 6.881 6.915 506,470 -0.16(-2.28%)
Jul 20, 2012 7.297 7.341 7.069 7.077 398,537 -0.07(-0.96%)
Jul 19, 2012 7.279 7.470 7.127 7.145 268,693 -0.12(-1.69%)
Jul 18, 2012 7.337 7.442 7.250 7.269 351,307 -0.07(-0.99%)
Jul 17, 2012 7.353 7.369 7.222 7.341 338,915 +0.02(+0.28%)
Jul 16, 2012 7.365 7.404 7.311 7.321 299,931 -0.07(-0.93%)
Jul 13, 2012 7.258 7.434 7.206 7.390 345,690 +0.17(+2.35%)
Jul 12, 2012 7.075 7.240 7.065 7.220 267,068 +0.06(+0.90%)
Jul 11, 2012 7.113 7.188 7.091 7.155 239,253 +0.05(+0.77%)
Jul 10, 2012 7.125 7.159 7.061 7.101 219,719 +0.00(+0.00%)
Jul 09, 2012 7.067 7.111 7.057 7.101 439,294 +0.01(+0.09%)
Jul 06, 2012 7.038 7.123 7.030 7.095 276,801 +0.01(+0.14%)
Jul 05, 2012 7.107 7.107 6.984 7.085 260,189 -0.04(-0.62%)
Jul 03, 2012 7.087 7.159 7.083 7.129 275,765 +0.04(+0.51%)
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.