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

First Finl Bkshs Inc (NQ: FFIN )

31.53 +0.43 (+1.38%)
Streaming Delayed Price Updated: 10:53 AM 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 30, 2010 6.897 6.920 6.736 6.736 556,069 -0.18(-2.62%)
Apr 29, 2010 6.871 6.917 6.756 6.917 429,181 +0.09(+1.37%)
Apr 28, 2010 6.764 6.901 6.741 6.824 434,413 +0.12(+1.75%)
Apr 27, 2010 6.801 6.920 6.694 6.707 620,879 -0.10(-1.46%)
Apr 26, 2010 6.878 6.910 6.785 6.807 281,563 -0.10(-1.42%)
Apr 23, 2010 6.877 6.906 6.793 6.905 267,003 +0.02(+0.29%)
Apr 22, 2010 6.814 6.907 6.730 6.885 424,068 -0.00(-0.02%)
Apr 21, 2010 6.818 6.893 6.740 6.886 236,174 +0.08(+1.22%)
Apr 20, 2010 6.713 6.803 6.704 6.803 407,149 +0.10(+1.43%)
Apr 19, 2010 6.587 6.707 6.562 6.707 426,268 +0.08(+1.22%)
Apr 16, 2010 6.673 6.693 6.560 6.626 714,096 -0.05(-0.74%)
Apr 15, 2010 6.668 6.735 6.663 6.676 249,433 -0.03(-0.47%)
Apr 14, 2010 6.711 6.711 6.630 6.707 442,250 +0.05(+0.78%)
Apr 13, 2010 6.630 6.676 6.629 6.655 584,024 -0.04(-0.53%)
Apr 12, 2010 6.652 6.701 6.628 6.691 332,543 +0.04(+0.57%)
Apr 09, 2010 6.702 6.702 6.638 6.653 291,250 -0.06(-0.84%)
Apr 08, 2010 6.647 6.733 6.643 6.710 355,448 +0.03(+0.47%)
Apr 07, 2010 6.640 6.697 6.620 6.678 275,021 +0.01(+0.15%)
Apr 06, 2010 6.571 6.698 6.556 6.668 273,473 +0.06(+0.97%)
Apr 05, 2010 6.557 6.687 6.493 6.604 222,970 +0.06(+0.96%)
Apr 01, 2010 6.556 6.541 6.541 6.541 876,513 +0.05(+0.72%)
Mar 31, 2010 6.546 6.629 6.493 6.494 513,307 -0.06(-0.90%)
Mar 30, 2010 6.567 6.580 6.516 6.553 270,361 +0.02(+0.23%)
Mar 29, 2010 6.586 6.586 6.521 6.538 314,488 -0.01(-0.15%)
Mar 26, 2010 6.634 6.684 6.547 6.548 574,425 -0.04(-0.59%)
Mar 25, 2010 6.689 6.735 6.577 6.587 530,218 -0.07(-1.04%)
Mar 24, 2010 6.800 6.805 6.657 6.657 529,687 -0.14(-2.09%)
Mar 23, 2010 6.800 6.812 6.705 6.799 286,097 +0.00(+0.02%)
Mar 22, 2010 6.699 6.822 6.691 6.798 333,765 +0.04(+0.62%)
Mar 19, 2010 6.731 6.759 6.686 6.756 742,551 +0.05(+0.73%)
Mar 18, 2010 6.735 6.735 6.676 6.707 254,419 -0.01(-0.17%)
Mar 17, 2010 6.676 6.730 6.669 6.718 303,651 +0.04(+0.55%)
Mar 16, 2010 6.737 6.737 6.563 6.682 872,106 -0.02(-0.30%)
Mar 15, 2010 6.683 6.722 6.653 6.702 222,486 +0.03(+0.38%)
Mar 12, 2010 6.868 6.868 6.659 6.677 479,454 -0.07(-0.99%)
Mar 11, 2010 6.754 6.868 6.650 6.744 404,045 -0.04(-0.52%)
Mar 10, 2010 6.766 6.860 6.746 6.779 430,806 -0.00(-0.02%)
Mar 09, 2010 6.769 6.811 6.741 6.780 278,069 +0.01(+0.07%)
Mar 08, 2010 6.845 6.856 6.771 6.775 286,786 -0.06(-0.81%)
Mar 05, 2010 6.773 6.839 6.709 6.830 776,515 +0.12(+1.71%)
Mar 04, 2010 6.705 6.753 6.696 6.715 302,429 +0.01(+0.09%)
Mar 03, 2010 6.746 6.788 6.697 6.709 477,561 -0.01(-0.07%)
Mar 02, 2010 6.682 6.776 6.676 6.714 649,513 +0.05(+0.69%)
Mar 01, 2010 6.612 6.704 6.574 6.667 745,404 +0.12(+1.76%)
Feb 26, 2010 6.632 6.632 6.517 6.552 405,655 -0.06(-0.91%)
Feb 25, 2010 6.580 6.652 6.531 6.612 415,002 -0.05(-0.81%)
Feb 24, 2010 6.640 6.741 6.570 6.666 403,801 +0.07(+1.02%)
Feb 23, 2010 6.572 6.640 6.559 6.599 462,117 +0.01(+0.13%)
Feb 22, 2010 6.607 6.607 6.525 6.590 340,691 +0.02(+0.36%)
Feb 19, 2010 6.542 6.576 6.507 6.566 372,226 +0.02(+0.36%)
Feb 18, 2010 6.465 6.544 6.435 6.542 333,868 +0.09(+1.42%)
Feb 17, 2010 6.512 6.535 6.397 6.451 310,571 -0.02(-0.31%)
Feb 16, 2010 6.430 6.471 6.356 6.471 277,837 +0.08(+1.29%)
Feb 12, 2010 6.337 6.388 6.388 6.388 1,828,016 +0.01(+0.18%)
Feb 11, 2010 6.370 6.436 6.343 6.377 524,652 -0.02(-0.27%)
Feb 10, 2010 6.348 6.401 6.348 6.395 599,873 +0.01(+0.12%)
Feb 09, 2010 6.440 6.442 6.357 6.387 399,439 +0.03(+0.45%)
Feb 08, 2010 6.388 6.403 6.351 6.358 517,317 -0.06(-0.86%)
Feb 05, 2010 6.408 6.483 6.347 6.413 712,567 +0.00(+0.06%)
Feb 04, 2010 6.450 6.495 6.397 6.410 694,015 -0.06(-0.99%)
Feb 03, 2010 6.555 6.565 6.456 6.473 489,737 -0.12(-1.88%)
Feb 02, 2010 6.786 6.786 6.584 6.597 813,076 -0.02(-0.23%)
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.