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

First Finl Bkshs Inc (NQ: FFIN )

31.63 +0.53 (+1.70%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 (%)
May 30, 2003 3.079 3.124 3.028 3.062 198,408 -0.02(-0.52%)
May 29, 2003 2.985 3.079 2.985 3.078 155,796 +0.09(+3.12%)
May 28, 2003 2.910 2.984 2.902 2.984 109,190 +0.10(+3.36%)
May 27, 2003 2.790 2.888 2.790 2.888 119,843 +0.14(+5.05%)
May 23, 2003 2.791 2.853 2.749 2.749 157,128 -0.07(-2.43%)
May 22, 2003 2.877 2.908 2.794 2.817 197,076 -0.07(-2.57%)
May 21, 2003 2.877 2.891 2.876 2.891 37,284 +0.01(+0.50%)
May 20, 2003 2.872 2.893 2.872 2.877 41,279 +0.00(+0.03%)
May 19, 2003 2.959 2.966 2.876 2.876 129,164 -0.09(-3.16%)
May 16, 2003 3.008 3.077 2.970 2.970 127,833 -0.11(-3.49%)
May 15, 2003 2.964 3.078 2.963 3.078 147,807 +0.13(+4.54%)
May 14, 2003 3.003 3.003 2.936 2.944 73,237 -0.01(-0.41%)
May 13, 2003 2.905 2.970 2.884 2.956 194,413 +0.01(+0.41%)
May 12, 2003 2.918 2.995 2.912 2.944 145,144 -0.03(-0.96%)
May 09, 2003 2.929 3.003 2.920 2.972 83,890 +0.04(+1.49%)
May 08, 2003 2.997 2.997 2.911 2.929 145,144 -0.07(-2.26%)
May 07, 2003 2.984 3.008 2.881 2.996 254,335 +0.07(+2.54%)
May 06, 2003 2.982 2.982 2.891 2.922 206,397 +0.01(+0.18%)
May 05, 2003 2.891 2.981 2.891 2.917 129,164 +0.03(+0.88%)
May 02, 2003 2.985 2.985 2.888 2.891 336,894 -0.02(-0.82%)
May 01, 2003 3.011 3.011 2.915 2.915 508,670 -0.09(-3.00%)
Apr 30, 2003 3.000 3.041 2.985 3.005 101,201 +0.00(+0.05%)
Apr 29, 2003 3.041 3.078 3.004 3.004 247,677 -0.03(-0.87%)
Apr 28, 2003 3.078 3.078 3.030 3.030 86,553 +0.01(+0.37%)
Apr 25, 2003 3.036 3.053 3.019 3.019 59,921 -0.01(-0.20%)
Apr 24, 2003 3.071 3.099 3.023 3.025 122,506 -0.05(-1.76%)
Apr 23, 2003 2.999 3.079 2.999 3.079 174,439 +0.12(+4.14%)
Apr 22, 2003 2.854 2.957 2.839 2.957 183,760 +0.10(+3.61%)
Apr 21, 2003 2.881 2.881 2.845 2.854 54,595 -0.03(-1.04%)
Apr 17, 2003 3.004 3.004 2.874 2.884 153,133 -0.12(-3.98%)
Apr 16, 2003 2.940 3.003 2.930 3.003 86,553 +0.07(+2.49%)
Apr 15, 2003 2.880 2.933 2.855 2.930 169,112 +0.06(+2.20%)
Apr 14, 2003 2.790 2.883 2.779 2.867 90,548 +0.08(+2.80%)
Apr 11, 2003 2.803 2.814 2.722 2.789 105,196 +0.03(+1.01%)
Apr 10, 2003 2.853 2.853 2.761 2.761 90,548 -0.01(-0.35%)
Apr 09, 2003 2.816 2.835 2.698 2.771 178,434 +0.06(+2.33%)
Apr 08, 2003 2.718 2.752 2.704 2.708 63,916 +0.00(+0.14%)
Apr 07, 2003 2.765 2.765 2.704 2.704 86,553 +0.00(+0.03%)
Apr 04, 2003 2.800 2.800 2.681 2.704 91,880 -0.05(-1.64%)
Apr 03, 2003 2.778 2.797 2.731 2.749 103,864 -0.02(-0.57%)
Apr 02, 2003 2.779 2.810 2.753 2.764 122,506 +0.01(+0.52%)
Apr 01, 2003 2.681 2.750 2.629 2.750 210,392 +0.08(+3.15%)
Mar 31, 2003 2.815 2.815 2.666 2.666 283,630 -0.05(-1.85%)
Mar 28, 2003 2.771 2.771 2.716 2.716 125,170 -0.04(-1.55%)
Mar 27, 2003 2.771 2.771 2.727 2.759 147,807 -0.01(-0.27%)
Mar 26, 2003 2.875 2.875 2.767 2.767 102,532 -0.07(-2.54%)
Mar 25, 2003 2.803 2.871 2.768 2.839 67,911 +0.04(+1.26%)
Mar 24, 2003 2.760 2.805 2.760 2.803 3,328,993 -0.00(-0.03%)
Mar 21, 2003 2.902 2.902 2.764 2.804 145,144 -0.03(-1.19%)
Mar 20, 2003 2.782 2.854 2.782 2.838 134,491 +0.01(+0.32%)
Mar 19, 2003 2.948 2.948 2.782 2.829 171,296 -0.10(-3.29%)
Mar 18, 2003 3.036 3.036 2.924 2.925 233,029 -0.10(-3.42%)
Mar 17, 2003 2.966 3.029 2.872 3.029 253,003 +0.11(+3.59%)
Mar 14, 2003 2.929 2.966 2.918 2.924 111,854 -0.01(-0.18%)
Mar 13, 2003 2.799 2.929 2.775 2.929 69,243 +0.13(+4.70%)
Mar 12, 2003 2.790 2.812 2.752 2.797 70,574 -0.02(-0.69%)
Mar 11, 2003 2.790 2.838 2.790 2.817 43,942 +0.00(+0.00%)
Mar 10, 2003 2.875 2.881 2.816 2.817 74,569 -0.06(-2.19%)
Mar 07, 2003 2.900 2.930 2.869 2.880 58,590 -0.02(-0.52%)
Mar 06, 2003 2.921 2.921 2.884 2.895 62,585 -0.02(-0.77%)
Mar 05, 2003 2.910 2.922 2.890 2.918 123,838 +0.02(+0.62%)
Mar 04, 2003 2.924 2.927 2.881 2.900 122,506 -0.00(-0.05%)
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.