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

First Finl Bkshs Inc (NQ: FFIN )

31.66 +0.56 (+1.80%)
Streaming Delayed Price Updated: 3:33 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 (%)
Apr 29, 2005 3.859 3.877 3.802 3.839 392,203 +0.04(+0.99%)
Apr 28, 2005 3.864 3.874 3.802 3.802 235,980 -0.04(-1.05%)
Apr 27, 2005 3.864 3.912 3.833 3.842 553,848 +0.03(+0.66%)
Apr 26, 2005 3.824 3.876 3.799 3.817 195,425 -0.01(-0.17%)
Apr 25, 2005 3.820 3.840 3.757 3.823 451,805 +0.06(+1.67%)
Apr 22, 2005 4.026 4.026 3.741 3.761 589,620 -0.30(-7.35%)
Apr 21, 2005 3.849 4.059 3.803 4.059 424,278 +0.29(+7.83%)
Apr 20, 2005 3.904 3.904 3.727 3.764 431,054 -0.12(-3.21%)
Apr 19, 2005 3.929 3.929 3.825 3.889 274,980 +0.03(+0.73%)
Apr 18, 2005 3.747 3.874 3.700 3.861 326,624 +0.17(+4.52%)
Apr 15, 2005 3.942 3.942 3.638 3.694 417,056 -0.21(-5.48%)
Apr 14, 2005 3.984 4.079 3.908 3.908 321,351 -0.05(-1.35%)
Apr 13, 2005 4.082 4.086 3.956 3.961 198,248 -0.06(-1.52%)
Apr 12, 2005 3.991 4.040 3.990 4.022 324,547 +0.02(+0.59%)
Apr 11, 2005 4.083 4.096 3.999 3.999 101,947 -0.11(-2.65%)
Apr 08, 2005 4.206 4.209 4.099 4.108 120,557 -0.12(-2.76%)
Apr 07, 2005 4.154 4.239 4.154 4.224 47,042 -0.01(-0.26%)
Apr 06, 2005 4.233 4.258 4.219 4.235 29,604 +0.05(+1.14%)
Apr 05, 2005 4.093 4.194 4.093 4.188 53,253 +0.09(+2.18%)
Apr 04, 2005 4.102 4.125 4.084 4.098 150,289 -0.01(-0.25%)
Apr 01, 2005 4.160 4.211 4.109 4.109 182,055 -0.08(-1.93%)
Mar 31, 2005 4.258 4.266 4.141 4.190 210,765 -0.03(-0.72%)
Mar 30, 2005 4.117 4.230 4.117 4.220 68,848 +0.10(+2.50%)
Mar 29, 2005 4.215 4.220 4.117 4.117 67,613 -0.06(-1.37%)
Mar 28, 2005 4.154 4.176 4.132 4.175 63,533 +0.06(+1.39%)
Mar 24, 2005 4.185 4.186 4.112 4.117 95,970 -0.02(-0.54%)
Mar 23, 2005 4.141 4.151 4.140 4.140 133,319 -0.02(-0.59%)
Mar 22, 2005 4.195 4.198 4.128 4.164 54,457 -0.02(-0.38%)
Mar 21, 2005 4.171 4.190 4.143 4.180 138,315 +0.05(+1.09%)
Mar 18, 2005 4.210 4.242 4.135 4.135 555,723 -0.09(-2.20%)
Mar 17, 2005 4.159 4.240 4.159 4.228 108,061 -0.01(-0.29%)
Mar 16, 2005 4.177 4.240 4.177 4.240 107,880 +0.04(+0.98%)
Mar 15, 2005 4.295 4.302 4.199 4.199 96,056 -0.06(-1.37%)
Mar 14, 2005 4.262 4.262 4.217 4.257 133,894 +0.05(+1.18%)
Mar 11, 2005 4.165 4.251 4.165 4.207 118,469 +0.03(+0.72%)
Mar 10, 2005 4.177 4.256 4.175 4.177 182,375 -0.03(-0.67%)
Mar 09, 2005 4.251 4.251 4.200 4.205 69,594 -0.05(-1.08%)
Mar 08, 2005 4.297 4.342 4.251 4.251 137,293 -0.06(-1.46%)
Mar 07, 2005 4.337 4.359 4.309 4.314 77,903 -0.02(-0.50%)
Mar 04, 2005 4.318 4.359 4.298 4.336 129,623 +0.03(+0.74%)
Mar 03, 2005 4.366 4.372 4.271 4.304 58,419 -0.03(-0.67%)
Mar 02, 2005 4.272 4.373 4.272 4.333 142,235 -0.01(-0.28%)
Mar 01, 2005 4.286 4.345 4.215 4.345 203,787 +0.12(+2.96%)
Feb 28, 2005 4.234 4.294 4.205 4.220 100,263 -0.03(-0.64%)
Feb 25, 2005 4.200 4.271 4.187 4.248 145,783 -0.00(-0.02%)
Feb 24, 2005 4.195 4.251 4.155 4.249 44,464 +0.07(+1.71%)
Feb 23, 2005 4.248 4.248 4.177 4.177 186,487 +0.00(+0.00%)
Feb 22, 2005 4.216 4.250 4.177 4.177 309,239 -0.04(-0.89%)
Feb 18, 2005 4.241 4.271 4.215 4.215 138,965 +0.02(+0.54%)
Feb 17, 2005 4.339 4.339 4.192 4.192 157,224 -0.12(-2.68%)
Feb 16, 2005 4.229 4.318 4.229 4.308 125,873 +0.03(+0.77%)
Feb 15, 2005 4.281 4.347 4.243 4.275 173,214 -0.10(-2.30%)
Feb 14, 2005 4.279 4.377 4.279 4.375 81,067 +0.05(+1.19%)
Feb 11, 2005 4.237 4.324 4.210 4.324 110,032 +0.09(+2.22%)
Feb 10, 2005 4.187 4.244 4.168 4.230 103,534 +0.04(+1.05%)
Feb 09, 2005 4.340 4.342 4.177 4.186 163,136 -0.14(-3.34%)
Feb 08, 2005 4.286 4.330 4.267 4.330 68,518 +0.05(+1.12%)
Feb 07, 2005 4.271 4.316 4.253 4.282 51,165 +0.02(+0.48%)
Feb 04, 2005 4.271 4.271 4.234 4.262 58,387 +0.01(+0.29%)
Feb 03, 2005 4.319 4.319 4.224 4.250 201,358 -0.05(-1.11%)
Feb 02, 2005 4.295 4.321 4.257 4.297 114,187 -0.03(-0.61%)
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.