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

First Finl Bkshs Inc (NQ: FFIN )

30.87 -0.20 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Apr 01, 2008 5.213 5.318 5.125 5.318 1,230,539 +0.19(+3.68%)
Mar 31, 2008 5.100 5.253 5.037 5.129 791,616 +0.05(+0.91%)
Mar 28, 2008 5.172 5.175 5.068 5.083 647,420 -0.05(-0.90%)
Mar 27, 2008 5.212 5.242 5.067 5.129 577,822 -0.07(-1.28%)
Mar 26, 2008 5.183 5.209 5.092 5.196 587,042 -0.02(-0.43%)
Mar 25, 2008 5.202 5.277 5.094 5.218 854,006 +0.01(+0.12%)
Mar 24, 2008 5.267 5.267 5.173 5.212 890,814 -0.05(-0.86%)
Mar 21, 2008 5.119 5.273 4.979 5.257 2,574,124 +0.00(+0.00%)
Mar 20, 2008 5.119 5.273 4.979 5.257 2,574,124 +0.21(+4.19%)
Mar 19, 2008 5.132 5.222 5.045 5.045 1,065,099 -0.07(-1.35%)
Mar 18, 2008 5.049 5.114 4.928 5.114 1,157,898 +0.17(+3.47%)
Mar 17, 2008 4.819 5.034 4.810 4.943 738,101 +0.06(+1.28%)
Mar 14, 2008 5.078 5.078 4.787 4.880 645,095 -0.16(-3.18%)
Mar 13, 2008 4.886 5.107 4.794 5.040 587,154 +0.08(+1.56%)
Mar 12, 2008 5.069 5.132 4.886 4.963 1,205,116 -0.12(-2.34%)
Mar 11, 2008 4.806 5.104 4.777 5.082 1,439,371 +0.37(+7.95%)
Mar 10, 2008 4.717 4.755 4.669 4.707 623,435 +0.03(+0.56%)
Mar 07, 2008 4.652 4.774 4.639 4.681 587,705 -0.00(-0.05%)
Mar 06, 2008 4.761 4.809 4.682 4.684 542,932 -0.11(-2.27%)
Mar 05, 2008 4.900 4.935 4.765 4.792 908,024 -0.09(-1.92%)
Mar 04, 2008 4.775 4.906 4.717 4.886 2,252,966 +0.10(+2.12%)
Mar 03, 2008 4.756 4.849 4.730 4.785 1,249,786 +0.05(+0.95%)
Feb 29, 2008 4.760 4.805 4.696 4.740 770,171 -0.06(-1.25%)
Feb 28, 2008 4.819 4.875 4.787 4.800 609,948 -0.07(-1.44%)
Feb 27, 2008 4.881 4.969 4.826 4.870 516,326 +0.01(+0.23%)
Feb 26, 2008 4.858 4.944 4.835 4.859 469,867 -0.04(-0.84%)
Feb 25, 2008 4.850 4.910 4.746 4.900 418,869 +0.06(+1.16%)
Feb 22, 2008 4.781 4.849 4.697 4.844 749,135 +0.06(+1.28%)
Feb 21, 2008 4.873 4.928 4.764 4.782 612,881 -0.06(-1.21%)
Feb 20, 2008 4.749 4.869 4.725 4.841 950,552 +0.07(+1.44%)
Feb 19, 2008 4.769 4.846 4.726 4.772 1,654,858 +0.05(+1.01%)
Feb 18, 2008 4.670 4.771 4.664 4.725 1,132,371 +0.00(+0.00%)
Feb 15, 2008 4.670 4.771 4.664 4.725 1,132,371 +0.01(+0.29%)
Feb 14, 2008 4.883 4.883 4.662 4.711 1,991,587 -0.16(-3.24%)
Feb 13, 2008 4.856 4.878 4.779 4.869 727,986 +0.07(+1.51%)
Feb 12, 2008 4.757 4.857 4.731 4.796 586,323 +0.07(+1.54%)
Feb 11, 2008 4.759 4.823 4.682 4.724 545,888 -0.04(-0.76%)
Feb 08, 2008 4.800 4.854 4.676 4.760 584,789 -0.03(-0.70%)
Feb 07, 2008 4.637 4.821 4.637 4.794 868,971 +0.14(+2.90%)
Feb 06, 2008 4.710 4.751 4.656 4.659 654,778 -0.00(-0.08%)
Feb 05, 2008 4.637 4.774 4.637 4.662 1,107,500 -0.08(-1.64%)
Feb 04, 2008 4.722 4.787 4.702 4.740 1,754,720 +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.