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

First Finl Bkshs Inc (NQ: FFIN )

30.61 -0.52 (-1.65%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 22, 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 31, 2009 5.880 6.132 5.880 6.029 2,164,378 +0.25(+4.26%)
Mar 30, 2009 5.712 5.881 5.607 5.783 1,596,087 -0.25(-4.07%)
Mar 26, 2009 5.908 6.057 5.838 6.028 2,523,326 +0.14(+2.32%)
Mar 25, 2009 5.788 6.008 5.577 5.891 1,937,450 +0.14(+2.42%)
Mar 24, 2009 5.989 6.123 5.717 5.752 2,073,984 -0.33(-5.39%)
Mar 23, 2009 5.825 6.090 5.769 6.080 1,678,883 +0.44(+7.76%)
Mar 20, 2009 5.769 5.869 5.616 5.642 1,616,724 -0.06(-1.10%)
Mar 19, 2009 5.840 5.908 5.611 5.705 1,071,395 -0.15(-2.48%)
Mar 18, 2009 5.328 5.858 5.328 5.850 1,131,532 +0.32(+5.84%)
Mar 17, 2009 5.174 5.527 5.174 5.527 1,182,945 +0.33(+6.44%)
Mar 16, 2009 5.347 5.460 5.179 5.193 1,375,023 -0.08(-1.57%)
Mar 13, 2009 5.326 5.368 5.214 5.276 686,864 -0.04(-0.68%)
Mar 12, 2009 4.896 5.341 4.841 5.312 800,820 +0.38(+7.80%)
Mar 11, 2009 4.990 5.177 4.916 4.928 848,382 -0.04(-0.86%)
Mar 10, 2009 4.725 4.971 4.725 4.970 1,348,665 +0.38(+8.29%)
Mar 09, 2009 4.647 4.755 4.567 4.590 1,679,730 -0.10(-2.08%)
Mar 06, 2009 4.776 4.787 4.583 4.687 987,808 -0.04(-0.87%)
Mar 05, 2009 5.024 5.074 4.729 4.729 1,994,463 -0.41(-7.90%)
Mar 04, 2009 5.085 5.170 4.906 5.134 1,738,901 -0.11(-2.17%)
Mar 02, 2009 5.382 5.389 5.143 5.248 1,354,434 -0.14(-2.53%)
Feb 27, 2009 5.418 5.587 5.354 5.385 999,968 -0.11(-2.03%)
Feb 26, 2009 5.477 5.660 5.458 5.496 1,319,296 +0.06(+1.18%)
Feb 25, 2009 5.369 5.536 5.163 5.432 1,608,782 +0.03(+0.60%)
Feb 24, 2009 5.147 5.440 5.087 5.400 1,205,045 +0.32(+6.26%)
Feb 23, 2009 5.257 5.301 5.077 5.082 1,397,402 -0.11(-2.14%)
Feb 20, 2009 5.231 5.259 5.034 5.193 1,323,754 -0.11(-2.03%)
Feb 19, 2009 5.546 5.546 5.246 5.301 1,113,292 -0.16(-2.84%)
Feb 18, 2009 5.571 5.639 5.436 5.456 639,973 -0.03(-0.59%)
Feb 17, 2009 5.641 5.656 5.485 5.488 783,075 -0.28(-4.82%)
Feb 13, 2009 5.949 5.955 5.747 5.766 753,441 -0.16(-2.68%)
Feb 12, 2009 5.657 5.944 5.631 5.925 978,156 -0.02(-0.38%)
Feb 11, 2009 5.916 6.065 5.846 5.948 770,651 +0.08(+1.41%)
Feb 10, 2009 6.103 6.211 5.854 5.865 1,072,737 -0.28(-4.60%)
Feb 09, 2009 6.127 6.257 6.072 6.148 453,313 +0.01(+0.20%)
Feb 06, 2009 5.803 6.168 5.803 6.135 898,596 +0.31(+5.31%)
Feb 05, 2009 5.654 5.990 5.596 5.826 792,566 +0.15(+2.56%)
Feb 04, 2009 5.635 5.848 5.624 5.681 650,991 +0.07(+1.16%)
Feb 03, 2009 5.800 5.800 5.542 5.616 1,013,406 -0.11(-1.99%)
Feb 02, 2009 5.457 5.758 5.440 5.730 865,759 +0.17(+3.13%)
Jan 30, 2009 5.740 5.868 5.498 5.556 842,421 -0.18(-3.08%)
Jan 29, 2009 5.928 5.941 5.729 5.732 801,219 -0.25(-4.24%)
Jan 28, 2009 5.694 6.040 5.670 5.987 1,514,138 +0.45(+8.07%)
Jan 27, 2009 5.463 5.755 5.418 5.540 811,086 +0.08(+1.47%)
Jan 26, 2009 5.634 5.634 5.387 5.460 1,229,940 -0.15(-2.63%)
Jan 23, 2009 5.515 5.721 5.402 5.607 1,662,824 -0.12(-2.16%)
Jan 22, 2009 5.801 5.915 5.582 5.731 591,508 -0.19(-3.19%)
Jan 21, 2009 5.742 5.933 5.536 5.920 1,058,324 +0.24(+4.14%)
Jan 20, 2009 6.029 6.078 5.605 5.685 1,609,701 -0.42(-6.85%)
Jan 16, 2009 6.087 6.103 5.865 6.103 971,165 +0.01(+0.23%)
Jan 15, 2009 6.077 6.204 5.957 6.089 1,257,328 +0.03(+0.43%)
Jan 14, 2009 6.075 6.172 6.010 6.063 834,895 -0.19(-3.06%)
Jan 13, 2009 6.067 6.254 6.058 6.254 890,630 +0.19(+3.07%)
Jan 12, 2009 6.093 6.169 6.031 6.068 896,599 -0.03(-0.49%)
Jan 09, 2009 6.338 6.428 6.098 6.098 950,512 -0.22(-3.51%)
Jan 08, 2009 6.348 6.435 6.262 6.319 660,307 -0.04(-0.61%)
Jan 07, 2009 6.561 6.574 6.258 6.358 914,352 -0.24(-3.62%)
Jan 06, 2009 6.642 6.682 6.534 6.597 995,222 +0.01(+0.08%)
Jan 05, 2009 6.876 6.876 6.539 6.592 979,235 -0.24(-3.52%)
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.