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

First Finl Bkshs Inc (NQ: FFIN )

29.99 +0.43 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2002 2.698 2.707 2.697 2.707 216,880 +0.00(+0.05%)
Apr 29, 2002 2.705 2.706 2.698 2.706 55,883 +0.02(+0.70%)
Apr 26, 2002 2.672 2.706 2.672 2.687 81,163 -0.00(-0.05%)
Apr 25, 2002 2.668 2.688 2.668 2.688 62,535 +0.03(+1.01%)
Apr 24, 2002 2.662 2.687 2.661 2.661 39,916 -0.01(-0.48%)
Apr 23, 2002 2.682 2.682 2.649 2.674 125,071 +0.02(+0.94%)
Apr 22, 2002 2.679 2.679 2.642 2.649 203,574 -0.02(-0.71%)
Apr 19, 2002 2.687 2.687 2.658 2.668 55,883 -0.02(-0.70%)
Apr 18, 2002 2.706 2.706 2.654 2.687 55,883 +0.02(+0.64%)
Apr 17, 2002 2.706 2.709 2.670 2.670 49,230 -0.04(-1.33%)
Apr 16, 2002 2.675 2.706 2.670 2.706 115,758 +0.04(+1.69%)
Apr 15, 2002 2.682 2.687 2.661 2.661 103,783 -0.03(-0.98%)
Apr 12, 2002 2.630 2.687 2.630 2.687 240,829 +0.09(+3.59%)
Apr 11, 2002 2.630 2.630 2.593 2.594 114,427 -0.04(-1.40%)
Apr 10, 2002 2.564 2.630 2.564 2.630 282,077 +0.04(+1.69%)
Apr 09, 2002 2.563 2.587 2.562 2.587 83,824 +0.02(+0.94%)
Apr 08, 2002 2.491 2.564 2.480 2.563 240,829 +0.07(+2.77%)
Apr 05, 2002 2.537 2.537 2.491 2.494 34,594 -0.04(-1.69%)
Apr 04, 2002 2.537 2.537 2.510 2.537 15,966 +0.04(+1.72%)
Apr 03, 2002 2.537 2.537 2.491 2.494 105,113 -0.03(-1.13%)
Apr 02, 2002 2.518 2.522 2.491 2.522 67,858 +0.00(+0.18%)
Apr 01, 2002 2.496 2.525 2.491 2.518 147,691 +0.02(+0.87%)
Mar 29, 2002 2.518 2.578 2.492 2.496 142,369 +0.00(+0.00%)
Mar 28, 2002 2.518 2.578 2.492 2.496 142,369 -0.06(-2.32%)
Mar 27, 2002 2.518 2.555 2.518 2.555 29,272 +0.04(+1.49%)
Mar 26, 2002 2.536 2.555 2.488 2.518 66,527 +0.02(+0.75%)
Mar 25, 2002 2.499 2.518 2.499 2.499 62,535 +0.00(+0.00%)
Mar 22, 2002 2.536 2.536 2.489 2.499 105,113 -0.03(-1.19%)
Mar 21, 2002 2.499 2.529 2.488 2.529 94,469 +0.04(+1.66%)
Mar 20, 2002 2.499 2.499 2.488 2.488 45,238 -0.01(-0.30%)
Mar 19, 2002 2.481 2.495 2.481 2.495 47,899 +0.00(+0.00%)
Mar 18, 2002 2.439 2.498 2.439 2.495 63,866 +0.05(+2.15%)
Mar 15, 2002 2.418 2.476 2.418 2.443 274,093 -0.05(-2.11%)
Mar 14, 2002 2.482 2.495 2.449 2.495 81,163 +0.02(+0.76%)
Mar 13, 2002 2.460 2.491 2.458 2.476 49,230 -0.00(-0.09%)
Mar 12, 2002 2.443 2.499 2.437 2.479 191,599 +0.02(+0.70%)
Mar 11, 2002 2.443 2.461 2.432 2.461 50,560 +0.02(+0.77%)
Mar 08, 2002 2.443 2.443 2.422 2.443 58,544 +0.00(+0.00%)
Mar 07, 2002 2.424 2.443 2.424 2.443 13,305 +0.02(+0.62%)
Mar 06, 2002 2.410 2.428 2.408 2.428 63,866 +0.02(+0.62%)
Mar 05, 2002 2.443 2.461 2.413 2.413 157,005 -0.05(-1.84%)
Mar 04, 2002 2.443 2.461 2.427 2.458 93,138 +0.00(+0.18%)
Mar 01, 2002 2.427 2.458 2.427 2.453 75,841 +0.01(+0.43%)
Feb 28, 2002 2.434 2.443 2.434 2.443 45,238 +0.02(+0.62%)
Feb 27, 2002 2.443 2.478 2.428 2.428 62,535 -0.02(-0.65%)
Feb 26, 2002 2.443 2.443 2.428 2.443 25,280 -0.01(-0.27%)
Feb 25, 2002 2.422 2.454 2.421 2.450 202,243 +0.01(+0.30%)
Feb 22, 2002 2.407 2.443 2.407 2.443 141,038 +0.04(+1.50%)
Feb 21, 2002 2.424 2.431 2.407 2.407 95,799 -0.02(-0.71%)
Feb 20, 2002 2.394 2.424 2.371 2.424 54,552 +0.03(+1.26%)
Feb 19, 2002 2.383 2.397 2.367 2.394 62,535 +0.01(+0.34%)
Feb 18, 2002 2.411 2.424 2.386 2.386 70,519 +0.00(+0.00%)
Feb 15, 2002 2.411 2.424 2.386 2.386 70,519 -0.02(-0.80%)
Feb 14, 2002 2.369 2.425 2.369 2.405 180,955 +0.00(+0.00%)
Feb 13, 2002 2.386 2.405 2.386 2.405 37,255 +0.03(+1.23%)
Feb 12, 2002 2.330 2.376 2.330 2.376 118,419 +0.05(+1.97%)
Feb 11, 2002 2.330 2.330 2.321 2.330 21,288 +0.00(+0.00%)
Feb 08, 2002 2.273 2.330 2.273 2.330 37,255 +0.03(+1.27%)
Feb 07, 2002 2.289 2.301 2.273 2.301 62,535 +0.03(+1.26%)
Feb 06, 2002 2.255 2.285 2.255 2.272 34,594 -0.01(-0.49%)
Feb 05, 2002 2.282 2.289 2.273 2.283 127,733 +0.01(+0.26%)
Feb 04, 2002 2.319 2.323 2.277 2.277 73,180 -0.04(-1.78%)
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.