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

First Finl Bkshs Inc (NQ: FFIN )

31.13 -0.33 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 30, 2007 5.213 5.255 5.136 5.238 310,654 +0.05(+0.87%)
Mar 29, 2007 5.165 5.248 5.122 5.193 272,374 +0.05(+1.05%)
Mar 28, 2007 5.147 5.242 5.127 5.139 1,231,881 -0.01(-0.24%)
Mar 27, 2007 5.226 5.233 5.133 5.152 131,461 -0.08(-1.48%)
Mar 26, 2007 5.213 5.241 5.170 5.230 106,449 +0.02(+0.29%)
Mar 23, 2007 5.266 5.268 5.215 5.215 116,955 -0.06(-1.05%)
Mar 22, 2007 5.241 5.284 5.213 5.270 245,510 +0.06(+1.08%)
Mar 21, 2007 5.167 5.213 5.139 5.213 432,775 +0.04(+0.77%)
Mar 20, 2007 5.162 5.223 5.162 5.173 197,219 +0.00(+0.07%)
Mar 19, 2007 5.142 5.202 5.127 5.170 449,372 +0.03(+0.63%)
Mar 16, 2007 5.222 5.222 5.093 5.137 1,253,108 -0.09(-1.65%)
Mar 15, 2007 5.152 5.230 5.151 5.223 346,308 +0.07(+1.26%)
Mar 14, 2007 5.034 5.172 5.008 5.158 450,282 +0.13(+2.64%)
Mar 13, 2007 5.091 5.054 4.984 5.025 1,064,151 -0.07(-1.28%)
Mar 12, 2007 5.059 5.102 5.038 5.091 176,734 +0.01(+0.20%)
Mar 09, 2007 5.093 5.124 5.046 5.081 186,961 +0.04(+0.75%)
Mar 08, 2007 5.111 5.112 5.029 5.043 274,665 -0.02(-0.32%)
Mar 07, 2007 5.202 5.202 5.043 5.059 306,854 -0.16(-3.03%)
Mar 06, 2007 5.072 5.237 5.038 5.217 303,701 +0.20(+3.97%)
Mar 05, 2007 5.057 5.131 5.007 5.018 467,462 -0.05(-0.99%)
Mar 02, 2007 5.175 5.175 5.061 5.068 544,573 -0.14(-2.69%)
Mar 01, 2007 5.235 5.275 5.161 5.208 244,488 -0.04(-0.83%)
Feb 28, 2007 5.270 5.395 5.236 5.252 403,508 -0.02(-0.33%)
Feb 27, 2007 5.421 5.421 5.240 5.270 674,502 -0.16(-3.00%)
Feb 26, 2007 5.411 5.472 5.386 5.433 474,967 +0.04(+0.74%)
Feb 23, 2007 5.380 5.403 5.344 5.393 330,373 -0.00(-0.05%)
Feb 22, 2007 5.325 5.395 5.296 5.395 309,840 +0.04(+0.80%)
Feb 21, 2007 5.360 5.380 5.324 5.352 197,427 -0.03(-0.60%)
Feb 20, 2007 5.311 5.388 5.276 5.385 114,097 +0.05(+0.94%)
Feb 16, 2007 5.297 5.337 5.296 5.335 348,830 +0.04(+0.71%)
Feb 15, 2007 5.266 5.300 5.185 5.297 327,954 +0.06(+1.12%)
Feb 14, 2007 5.324 5.324 5.213 5.238 213,673 -0.08(-1.55%)
Feb 13, 2007 5.291 5.354 5.258 5.321 341,877 +0.05(+0.97%)
Feb 12, 2007 5.304 5.304 5.241 5.270 161,901 -0.02(-0.28%)
Feb 09, 2007 5.297 5.321 5.241 5.285 451,256 -0.04(-0.68%)
Feb 08, 2007 5.201 5.321 5.181 5.321 347,737 +0.09(+1.75%)
Feb 07, 2007 5.149 5.251 5.137 5.230 468,269 +0.10(+1.88%)
Feb 06, 2007 5.173 5.173 5.113 5.133 749,369 -0.02(-0.39%)
Feb 05, 2007 5.144 5.175 5.114 5.153 218,383 -0.01(-0.24%)
Feb 02, 2007 5.198 5.198 5.144 5.166 208,651 -0.03(-0.51%)
Feb 01, 2007 5.188 5.201 5.166 5.192 144,617 +0.03(+0.56%)
Jan 31, 2007 5.149 5.188 5.098 5.163 336,081 -0.01(-0.10%)
Jan 30, 2007 5.153 5.168 5.078 5.168 167,585 +0.04(+0.68%)
Jan 29, 2007 5.067 5.156 5.029 5.133 230,661 +0.06(+1.26%)
Jan 26, 2007 5.058 5.086 4.993 5.069 246,325 +0.01(+0.20%)
Jan 25, 2007 5.103 5.133 5.010 5.059 206,424 -0.06(-1.25%)
Jan 24, 2007 5.084 5.160 5.049 5.123 98,059 +0.04(+0.84%)
Jan 23, 2007 5.073 5.109 5.048 5.081 173,150 +0.01(+0.15%)
Jan 22, 2007 5.106 5.106 5.012 5.073 652,220 -0.03(-0.52%)
Jan 19, 2007 5.015 5.122 5.012 5.099 129,114 +0.07(+1.34%)
Jan 18, 2007 5.063 5.078 5.020 5.032 293,267 -0.06(-1.11%)
Jan 17, 2007 5.126 5.134 5.073 5.088 156,648 -0.07(-1.34%)
Jan 16, 2007 5.167 5.193 5.106 5.157 301,218 -0.01(-0.19%)
Jan 12, 2007 5.186 5.193 5.141 5.167 88,119 -0.03(-0.60%)
Jan 11, 2007 5.079 5.201 5.079 5.198 260,703 +0.09(+1.72%)
Jan 10, 2007 5.087 5.129 5.071 5.111 101,683 -0.02(-0.29%)
Jan 09, 2007 5.152 5.152 5.025 5.126 225,344 -0.02(-0.29%)
Jan 08, 2007 5.149 5.161 5.046 5.141 341,909 +0.00(+0.05%)
Jan 05, 2007 5.342 5.342 5.111 5.138 340,264 -0.20(-3.78%)
Jan 04, 2007 5.256 5.355 5.171 5.340 229,121 +0.08(+1.55%)
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.