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

First Finl Bkshs Inc (NQ: FFIN )

31.10 -0.37 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 29, 2010 6.703 6.713 6.610 6.645 985,931 -0.05(-0.75%)
Jan 28, 2010 6.750 6.772 6.600 6.695 631,655 -0.02(-0.32%)
Jan 27, 2010 6.577 6.787 6.577 6.717 467,215 +0.10(+1.46%)
Jan 26, 2010 6.658 6.700 6.582 6.620 547,367 -0.04(-0.64%)
Jan 25, 2010 6.712 6.712 6.585 6.663 371,407 +0.00(+0.00%)
Jan 22, 2010 6.714 6.743 6.657 6.663 612,296 -0.04(-0.58%)
Jan 21, 2010 6.733 6.765 6.658 6.701 722,529 -0.02(-0.26%)
Jan 20, 2010 6.755 6.790 6.614 6.719 638,681 -0.09(-1.29%)
Jan 19, 2010 6.742 6.876 6.740 6.807 408,857 +0.06(+0.89%)
Jan 15, 2010 6.862 6.747 6.747 6.747 2,315,160 -0.10(-1.39%)
Jan 14, 2010 6.753 6.867 6.720 6.842 374,401 +0.10(+1.45%)
Jan 13, 2010 6.762 6.765 6.706 6.744 472,779 -0.00(-0.06%)
Jan 12, 2010 6.690 6.792 6.690 6.748 456,581 +0.01(+0.07%)
Jan 11, 2010 6.848 6.848 6.715 6.743 417,934 -0.10(-1.39%)
Jan 08, 2010 6.827 6.869 6.748 6.838 374,225 -0.01(-0.07%)
Jan 07, 2010 6.693 6.871 6.640 6.843 987,783 +0.16(+2.46%)
Jan 06, 2010 6.757 6.764 6.646 6.679 771,060 -0.07(-0.98%)
Jan 05, 2010 6.847 6.867 6.676 6.745 742,512 -0.13(-1.93%)
Jan 04, 2010 6.874 6.892 6.817 6.878 690,772 +0.09(+1.25%)
Dec 31, 2009 6.866 6.793 6.793 6.793 1,256,573 -0.09(-1.27%)
Dec 30, 2009 6.906 6.947 6.829 6.881 424,832 -0.04(-0.56%)
Dec 29, 2009 6.919 6.955 6.861 6.919 648,708 +0.03(+0.44%)
Dec 28, 2009 6.928 6.928 6.842 6.889 303,278 -0.03(-0.45%)
Dec 24, 2009 6.929 6.941 6.878 6.921 234,174 +0.00(+0.00%)
Dec 23, 2009 6.972 6.988 6.911 6.921 591,539 -0.03(-0.38%)
Dec 22, 2009 6.952 7.007 6.904 6.947 700,807 -0.00(-0.05%)
Dec 21, 2009 6.903 6.977 6.857 6.951 613,485 +0.06(+0.82%)
Dec 18, 2009 6.795 6.894 6.752 6.894 1,998,925 +0.16(+2.30%)
Dec 17, 2009 6.744 6.800 6.708 6.739 546,801 -0.04(-0.61%)
Dec 16, 2009 6.805 6.813 6.735 6.780 766,869 +0.04(+0.63%)
Dec 15, 2009 6.788 6.817 6.645 6.738 602,580 -0.05(-0.76%)
Dec 14, 2009 6.753 6.789 6.673 6.789 677,120 +0.10(+1.44%)
Dec 11, 2009 6.691 6.717 6.631 6.693 399,405 +0.02(+0.28%)
Dec 10, 2009 6.727 6.764 6.654 6.674 910,688 -0.02(-0.22%)
Dec 09, 2009 6.730 6.740 6.631 6.689 587,619 -0.03(-0.48%)
Dec 08, 2009 6.674 6.753 6.670 6.722 955,411 +0.00(+0.06%)
Dec 07, 2009 6.695 6.783 6.683 6.718 468,053 +0.00(+0.04%)
Dec 04, 2009 6.660 6.763 6.624 6.715 1,063,034 +0.16(+2.49%)
Dec 03, 2009 6.633 6.699 6.535 6.552 822,025 -0.05(-0.74%)
Dec 02, 2009 6.587 6.674 6.564 6.601 536,494 +0.01(+0.13%)
Dec 01, 2009 6.515 6.603 6.507 6.593 858,222 +0.11(+1.64%)
Nov 30, 2009 6.294 6.504 6.254 6.486 763,771 +0.19(+2.96%)
Nov 27, 2009 6.246 6.427 6.246 6.299 337,087 -0.16(-2.44%)
Nov 25, 2009 6.545 6.570 6.445 6.457 456,166 -0.06(-0.92%)
Nov 24, 2009 6.555 6.555 6.431 6.517 222,894 -0.03(-0.42%)
Nov 23, 2009 6.442 6.570 6.441 6.545 537,564 +0.16(+2.43%)
Nov 20, 2009 6.326 6.407 6.326 6.390 626,753 +0.04(+0.55%)
Nov 19, 2009 6.405 6.435 6.336 6.354 304,260 -0.09(-1.40%)
Nov 18, 2009 6.411 6.463 6.375 6.445 295,550 +0.05(+0.72%)
Nov 17, 2009 6.332 6.430 6.306 6.398 576,594 +0.02(+0.35%)
Nov 16, 2009 6.202 6.377 6.195 6.376 1,063,576 +0.19(+3.12%)
Nov 13, 2009 6.152 6.214 6.108 6.183 397,760 +0.06(+1.04%)
Nov 12, 2009 6.203 6.294 6.105 6.119 470,799 -0.08(-1.27%)
Nov 11, 2009 6.247 6.311 6.170 6.198 287,383 -0.02(-0.32%)
Nov 10, 2009 6.223 6.288 6.127 6.218 995,143 -0.05(-0.74%)
Nov 09, 2009 6.269 6.286 6.220 6.264 425,454 +0.05(+0.83%)
Nov 06, 2009 6.123 6.238 6.123 6.213 350,467 +0.02(+0.38%)
Nov 05, 2009 6.031 6.202 6.028 6.189 992,301 +0.19(+3.24%)
Nov 04, 2009 6.162 6.179 5.995 5.995 642,632 -0.11(-1.85%)
Nov 03, 2009 6.043 6.109 6.040 6.108 655,446 +0.03(+0.45%)
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.