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

First Finl Bkshs Inc (NQ: FFIN )

31.13 -0.33 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2006 4.815 4.815 4.766 4.798 165,813 +0.03(+0.60%)
Mar 30, 2006 4.851 4.851 4.729 4.769 37,250 -0.06(-1.22%)
Mar 29, 2006 4.759 4.854 4.759 4.828 146,789 +0.11(+2.23%)
Mar 28, 2006 4.764 4.795 4.677 4.722 71,171 -0.08(-1.64%)
Mar 27, 2006 4.777 4.801 4.724 4.801 45,441 +0.00(+0.00%)
Mar 24, 2006 4.752 4.801 4.726 4.801 60,936 +0.08(+1.73%)
Mar 23, 2006 4.671 4.727 4.601 4.720 56,681 +0.03(+0.56%)
Mar 22, 2006 4.621 4.722 4.602 4.694 83,026 +0.09(+2.01%)
Mar 21, 2006 4.754 4.801 4.591 4.601 181,109 -0.19(-3.95%)
Mar 20, 2006 4.757 4.793 4.709 4.790 209,753 +0.01(+0.24%)
Mar 17, 2006 4.772 4.814 4.729 4.779 1,042,995 +0.04(+0.74%)
Mar 16, 2006 4.760 4.809 4.717 4.744 232,585 -0.01(-0.11%)
Mar 15, 2006 4.686 4.777 4.611 4.749 286,808 +0.07(+1.53%)
Mar 14, 2006 4.571 4.684 4.562 4.677 287,103 +0.06(+1.33%)
Mar 13, 2006 4.588 4.633 4.583 4.616 100,230 +0.05(+0.99%)
Mar 10, 2006 4.503 4.571 4.447 4.571 57,360 +0.10(+2.30%)
Mar 09, 2006 4.484 4.522 4.425 4.468 149,631 -0.02(-0.36%)
Mar 08, 2006 4.568 4.568 4.458 4.484 216,395 +0.01(+0.11%)
Mar 07, 2006 4.484 4.524 4.459 4.479 202,329 -0.02(-0.53%)
Mar 06, 2006 4.582 4.597 4.487 4.503 122,224 -0.08(-1.72%)
Mar 03, 2006 4.548 4.645 4.544 4.582 54,709 -0.02(-0.46%)
Mar 02, 2006 4.653 4.687 4.578 4.603 91,105 -0.09(-1.97%)
Mar 01, 2006 4.605 4.697 4.582 4.696 83,721 +0.11(+2.49%)
Feb 28, 2006 4.623 4.623 4.548 4.582 127,357 -0.04(-0.89%)
Feb 27, 2006 4.635 4.655 4.566 4.623 97,164 +0.00(+0.00%)
Feb 24, 2006 4.612 4.623 4.552 4.623 82,459 +0.02(+0.33%)
Feb 23, 2006 4.651 4.691 4.593 4.608 62,030 -0.06(-1.37%)
Feb 22, 2006 4.610 4.697 4.608 4.672 164,951 +0.07(+1.50%)
Feb 21, 2006 4.680 4.680 4.587 4.603 74,396 -0.06(-1.38%)
Feb 17, 2006 4.726 4.726 4.650 4.668 119,901 -0.02(-0.47%)
Feb 16, 2006 4.704 4.766 4.680 4.690 229,121 -0.01(-0.29%)
Feb 15, 2006 4.711 4.770 4.655 4.704 224,834 -0.01(-0.11%)
Feb 14, 2006 4.620 4.720 4.576 4.709 235,387 +0.13(+2.87%)
Feb 13, 2006 4.673 4.692 4.577 4.577 131,133 -0.08(-1.64%)
Feb 10, 2006 4.603 4.732 4.575 4.653 321,759 +0.04(+0.90%)
Feb 09, 2006 4.593 4.694 4.563 4.612 313,824 -0.02(-0.35%)
Feb 08, 2006 4.613 4.646 4.563 4.628 85,692 +0.03(+0.71%)
Feb 07, 2006 4.590 4.661 4.551 4.596 66,884 -0.03(-0.62%)
Feb 06, 2006 4.578 4.625 4.526 4.625 130,790 +0.08(+1.85%)
Feb 03, 2006 4.522 4.580 4.522 4.541 133,616 +0.02(+0.42%)
Feb 02, 2006 4.648 4.648 4.522 4.522 204,532 -0.16(-3.42%)
Feb 01, 2006 4.548 4.697 4.548 4.682 147,363 +0.09(+2.05%)
Jan 31, 2006 4.593 4.635 4.522 4.588 271,576 -0.05(-1.13%)
Jan 30, 2006 4.699 4.721 4.595 4.641 149,551 -0.07(-1.38%)
Jan 27, 2006 4.675 4.747 4.592 4.706 128,156 +0.05(+1.02%)
Jan 26, 2006 4.503 4.681 4.503 4.658 252,879 +0.18(+4.06%)
Jan 25, 2006 4.543 4.543 4.456 4.477 417,846 -0.04(-0.97%)
Jan 24, 2006 4.509 4.543 4.501 4.521 157,135 +0.01(+0.25%)
Jan 23, 2006 4.509 4.509 4.483 4.509 69,981 +0.02(+0.42%)
Jan 20, 2006 4.509 4.509 4.467 4.491 210,695 -0.02(-0.42%)
Jan 19, 2006 4.508 4.509 4.481 4.509 136,522 +0.02(+0.42%)
Jan 18, 2006 4.479 4.509 4.479 4.491 78,491 -0.02(-0.42%)
Jan 17, 2006 4.533 4.533 4.457 4.509 144,737 -0.01(-0.25%)
Jan 13, 2006 4.524 4.529 4.506 4.521 63,563 +0.04(+0.81%)
Jan 12, 2006 4.533 4.552 4.484 4.484 90,211 -0.05(-1.00%)
Jan 11, 2006 4.635 4.635 4.509 4.529 195,263 -0.08(-1.71%)
Jan 10, 2006 4.549 4.632 4.544 4.608 59,403 +0.02(+0.49%)
Jan 09, 2006 4.630 4.635 4.552 4.586 171,481 -0.03(-0.60%)
Jan 06, 2006 4.603 4.625 4.533 4.613 128,786 +0.05(+0.99%)
Jan 05, 2006 4.572 4.618 4.554 4.568 136,937 -0.01(-0.30%)
Jan 04, 2006 4.560 4.616 4.560 4.582 85,900 -0.01(-0.30%)
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.