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

First Finl Bkshs Inc (NQ: FFIN )

30.61 -0.52 (-1.65%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 22, 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 (%)
Apr 30, 2008 5.660 5.695 5.584 5.631 710,082 -0.02(-0.40%)
Apr 29, 2008 5.768 5.786 5.640 5.654 437,293 -0.10(-1.74%)
Apr 28, 2008 5.695 5.811 5.645 5.754 441,017 +0.04(+0.75%)
Apr 25, 2008 5.758 5.800 5.676 5.711 1,095,723 -0.04(-0.76%)
Apr 24, 2008 5.492 5.778 5.452 5.755 953,572 +0.25(+4.62%)
Apr 23, 2008 5.565 5.605 5.451 5.501 301,407 -0.04(-0.70%)
Apr 22, 2008 5.577 5.580 5.457 5.540 679,490 -0.05(-0.94%)
Apr 21, 2008 5.585 5.632 5.478 5.592 654,315 -0.03(-0.49%)
Apr 18, 2008 5.382 5.714 5.259 5.620 1,779,871 +0.31(+5.92%)
Apr 17, 2008 5.377 5.377 5.228 5.306 509,056 -0.06(-1.19%)
Apr 16, 2008 5.246 5.381 5.193 5.369 791,464 +0.15(+2.93%)
Apr 15, 2008 5.129 5.217 5.105 5.217 408,387 +0.13(+2.46%)
Apr 14, 2008 5.119 5.213 5.069 5.092 672,707 -0.04(-0.76%)
Apr 11, 2008 5.142 5.162 5.073 5.130 656,032 -0.06(-1.21%)
Apr 10, 2008 5.159 5.224 5.060 5.193 621,789 +0.02(+0.44%)
Apr 09, 2008 5.269 5.288 5.163 5.170 765,482 -0.13(-2.43%)
Apr 08, 2008 5.103 5.323 5.099 5.299 1,044,997 +0.15(+2.94%)
Apr 07, 2008 5.169 5.224 5.132 5.148 254,340 +0.00(+0.10%)
Apr 04, 2008 5.259 5.259 5.133 5.143 500,691 -0.10(-1.86%)
Apr 03, 2008 5.266 5.312 5.186 5.241 331,160 -0.06(-1.18%)
Apr 02, 2008 5.306 5.357 5.227 5.303 488,826 -0.02(-0.28%)
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.