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

First Finl Bkshs Inc (NQ: FFIN )

31.14 +0.27 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2005 3.862 3.880 3.805 3.842 391,895 +0.04(+0.99%)
Apr 28, 2005 3.867 3.877 3.805 3.805 235,795 -0.04(-1.05%)
Apr 27, 2005 3.867 3.915 3.836 3.845 553,413 +0.03(+0.66%)
Apr 26, 2005 3.827 3.879 3.802 3.820 195,271 -0.01(-0.17%)
Apr 25, 2005 3.823 3.843 3.760 3.826 451,451 +0.06(+1.67%)
Apr 22, 2005 4.029 4.029 3.744 3.763 589,157 -0.30(-7.35%)
Apr 21, 2005 3.852 4.062 3.806 4.062 423,945 +0.29(+7.83%)
Apr 20, 2005 3.907 3.907 3.730 3.767 430,715 -0.12(-3.21%)
Apr 19, 2005 3.932 3.933 3.828 3.892 274,764 +0.03(+0.73%)
Apr 18, 2005 3.750 3.877 3.702 3.864 326,368 +0.17(+4.52%)
Apr 15, 2005 3.945 3.945 3.640 3.697 416,728 -0.21(-5.48%)
Apr 14, 2005 3.987 4.082 3.911 3.911 321,099 -0.05(-1.35%)
Apr 13, 2005 4.086 4.089 3.959 3.965 198,092 -0.06(-1.52%)
Apr 12, 2005 3.994 4.043 3.993 4.026 324,292 +0.02(+0.59%)
Apr 11, 2005 4.087 4.099 4.002 4.002 101,867 -0.11(-2.65%)
Apr 08, 2005 4.210 4.213 4.103 4.111 120,462 -0.12(-2.76%)
Apr 07, 2005 4.157 4.243 4.157 4.228 47,005 -0.01(-0.26%)
Apr 06, 2005 4.236 4.261 4.222 4.239 29,580 +0.05(+1.14%)
Apr 05, 2005 4.096 4.198 4.096 4.191 53,211 +0.09(+2.18%)
Apr 04, 2005 4.105 4.129 4.088 4.102 150,171 -0.01(-0.25%)
Apr 01, 2005 4.164 4.214 4.112 4.112 181,913 -0.08(-1.93%)
Mar 31, 2005 4.261 4.270 4.144 4.193 210,599 -0.03(-0.72%)
Mar 30, 2005 4.120 4.233 4.120 4.223 68,794 +0.10(+2.50%)
Mar 29, 2005 4.218 4.224 4.120 4.120 67,560 -0.06(-1.37%)
Mar 28, 2005 4.157 4.180 4.136 4.178 63,483 +0.06(+1.39%)
Mar 24, 2005 4.188 4.189 4.115 4.120 95,895 -0.02(-0.54%)
Mar 23, 2005 4.144 4.154 4.143 4.143 133,214 -0.02(-0.59%)
Mar 22, 2005 4.198 4.201 4.131 4.167 54,414 -0.02(-0.38%)
Mar 21, 2005 4.174 4.194 4.146 4.183 138,207 +0.05(+1.09%)
Mar 18, 2005 4.213 4.245 4.138 4.138 555,287 -0.09(-2.20%)
Mar 17, 2005 4.162 4.244 4.162 4.231 107,976 -0.01(-0.29%)
Mar 16, 2005 4.181 4.244 4.181 4.244 107,796 +0.04(+0.98%)
Mar 15, 2005 4.298 4.306 4.202 4.202 95,980 -0.06(-1.37%)
Mar 14, 2005 4.265 4.265 4.220 4.260 133,789 +0.05(+1.18%)
Mar 11, 2005 4.169 4.254 4.169 4.211 118,376 +0.03(+0.72%)
Mar 10, 2005 4.181 4.260 4.178 4.181 182,232 -0.03(-0.67%)
Mar 09, 2005 4.255 4.255 4.203 4.209 69,539 -0.05(-1.08%)
Mar 08, 2005 4.300 4.346 4.255 4.255 137,185 -0.06(-1.46%)
Mar 07, 2005 4.340 4.363 4.312 4.318 77,842 -0.02(-0.50%)
Mar 04, 2005 4.322 4.363 4.302 4.339 129,521 +0.03(+0.74%)
Mar 03, 2005 4.369 4.375 4.275 4.307 58,373 -0.03(-0.67%)
Mar 02, 2005 4.275 4.376 4.275 4.337 142,124 -0.01(-0.28%)
Mar 01, 2005 4.290 4.349 4.218 4.349 203,627 +0.12(+2.96%)
Feb 28, 2005 4.237 4.297 4.209 4.224 100,185 -0.03(-0.64%)
Feb 25, 2005 4.203 4.275 4.190 4.251 145,668 -0.00(-0.02%)
Feb 24, 2005 4.198 4.255 4.158 4.252 44,429 +0.07(+1.71%)
Feb 23, 2005 4.251 4.251 4.181 4.181 186,341 +0.00(+0.00%)
Feb 22, 2005 4.219 4.253 4.181 4.181 308,996 -0.04(-0.89%)
Feb 18, 2005 4.244 4.275 4.218 4.218 138,856 +0.02(+0.54%)
Feb 17, 2005 4.342 4.342 4.196 4.196 157,100 -0.12(-2.68%)
Feb 16, 2005 4.232 4.322 4.232 4.311 125,774 +0.03(+0.77%)
Feb 15, 2005 4.284 4.351 4.246 4.278 173,078 -0.10(-2.30%)
Feb 14, 2005 4.282 4.381 4.282 4.379 81,004 +0.05(+1.19%)
Feb 11, 2005 4.241 4.327 4.213 4.327 109,946 +0.09(+2.22%)
Feb 10, 2005 4.190 4.247 4.171 4.233 103,453 +0.04(+1.05%)
Feb 09, 2005 4.343 4.345 4.181 4.189 163,008 -0.14(-3.34%)
Feb 08, 2005 4.290 4.334 4.270 4.334 68,464 +0.05(+1.12%)
Feb 07, 2005 4.275 4.320 4.257 4.286 51,125 +0.02(+0.48%)
Feb 04, 2005 4.274 4.275 4.237 4.265 58,342 +0.01(+0.29%)
Feb 03, 2005 4.322 4.322 4.228 4.253 201,200 -0.05(-1.11%)
Feb 02, 2005 4.298 4.324 4.260 4.301 114,097 -0.03(-0.61%)
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.