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

First Finl Bkshs Inc (NQ: FFIN )

30.87 -0.20 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 5.095 5.095 4.843 4.844 608,574 -0.22(-4.42%)
Apr 27, 2007 5.132 5.152 5.038 5.068 378,338 -0.07(-1.36%)
Apr 26, 2007 5.142 5.157 5.109 5.138 238,481 -0.01(-0.16%)
Apr 25, 2007 5.164 5.201 5.129 5.146 319,359 -0.01(-0.21%)
Apr 24, 2007 5.173 5.192 5.124 5.157 622,860 -0.02(-0.41%)
Apr 23, 2007 5.219 5.242 5.177 5.178 374,336 -0.06(-1.17%)
Apr 20, 2007 5.326 5.326 5.186 5.239 477,209 -0.02(-0.33%)
Apr 19, 2007 5.287 5.292 5.227 5.257 278,764 -0.02(-0.38%)
Apr 18, 2007 5.273 5.334 5.268 5.277 202,464 -0.02(-0.31%)
Apr 17, 2007 5.299 5.307 5.242 5.293 117,119 -0.01(-0.24%)
Apr 16, 2007 5.247 5.346 5.212 5.306 242,348 +0.08(+1.44%)
Apr 13, 2007 5.221 5.236 5.160 5.231 1,116,999 +0.01(+0.24%)
Apr 12, 2007 5.109 5.219 5.109 5.218 169,666 +0.09(+1.68%)
Apr 11, 2007 5.206 5.206 5.100 5.132 243,714 -0.05(-0.89%)
Apr 10, 2007 5.173 5.208 5.170 5.178 66,001 +0.03(+0.63%)
Apr 09, 2007 5.192 5.197 5.107 5.145 380,711 -0.03(-0.53%)
Apr 05, 2007 5.199 5.217 5.139 5.173 270,479 -0.04(-0.72%)
Apr 04, 2007 5.268 5.278 5.194 5.211 122,208 -0.07(-1.33%)
Apr 03, 2007 5.157 5.344 5.157 5.281 526,513 +0.10(+1.93%)
Apr 02, 2007 5.224 5.252 5.135 5.180 328,164 -0.05(-1.03%)
Mar 30, 2007 5.209 5.251 5.132 5.234 310,898 +0.05(+0.87%)
Mar 29, 2007 5.160 5.244 5.118 5.189 272,588 +0.05(+1.05%)
Mar 28, 2007 5.143 5.238 5.123 5.135 1,232,848 -0.01(-0.24%)
Mar 27, 2007 5.222 5.229 5.129 5.148 131,564 -0.08(-1.49%)
Mar 26, 2007 5.209 5.237 5.165 5.226 106,533 +0.02(+0.29%)
Mar 23, 2007 5.262 5.264 5.211 5.211 117,047 -0.06(-1.05%)
Mar 22, 2007 5.237 5.279 5.209 5.266 245,703 +0.06(+1.08%)
Mar 21, 2007 5.163 5.209 5.135 5.209 433,115 +0.04(+0.77%)
Mar 20, 2007 5.158 5.219 5.158 5.169 197,374 +0.00(+0.07%)
Mar 19, 2007 5.138 5.198 5.123 5.165 449,725 +0.03(+0.63%)
Mar 16, 2007 5.218 5.218 5.089 5.133 1,254,093 -0.09(-1.65%)
Mar 15, 2007 5.148 5.226 5.147 5.219 346,580 +0.07(+1.26%)
Mar 14, 2007 5.030 5.168 5.004 5.154 450,636 +0.13(+2.64%)
Mar 13, 2007 5.087 5.050 4.980 5.022 1,064,987 -0.07(-1.28%)
Mar 12, 2007 5.055 5.098 5.034 5.087 176,873 +0.01(+0.20%)
Mar 09, 2007 5.089 5.120 5.042 5.077 187,108 +0.04(+0.75%)
Mar 08, 2007 5.107 5.108 5.025 5.039 274,881 -0.02(-0.32%)
Mar 07, 2007 5.198 5.198 5.039 5.055 307,095 -0.16(-3.03%)
Mar 06, 2007 5.068 5.233 5.034 5.213 303,939 +0.20(+3.97%)
Mar 05, 2007 5.053 5.127 5.003 5.014 467,830 -0.05(-0.99%)
Mar 02, 2007 5.170 5.170 5.057 5.064 545,001 -0.14(-2.69%)
Mar 01, 2007 5.231 5.271 5.157 5.204 244,681 -0.04(-0.83%)
Feb 28, 2007 5.266 5.391 5.232 5.248 403,825 -0.02(-0.33%)
Feb 27, 2007 5.417 5.417 5.236 5.266 675,032 -0.16(-3.00%)
Feb 26, 2007 5.407 5.468 5.382 5.428 475,340 +0.04(+0.74%)
Feb 23, 2007 5.376 5.398 5.339 5.388 330,632 -0.00(-0.05%)
Feb 22, 2007 5.321 5.391 5.292 5.391 310,083 +0.04(+0.80%)
Feb 21, 2007 5.356 5.376 5.319 5.348 197,582 -0.03(-0.60%)
Feb 20, 2007 5.307 5.384 5.272 5.381 114,187 +0.05(+0.94%)
Feb 16, 2007 5.293 5.333 5.292 5.331 349,104 +0.04(+0.71%)
Feb 15, 2007 5.262 5.296 5.181 5.293 328,212 +0.06(+1.12%)
Feb 14, 2007 5.320 5.320 5.209 5.234 213,841 -0.08(-1.55%)
Feb 13, 2007 5.287 5.349 5.254 5.317 342,145 +0.05(+0.97%)
Feb 12, 2007 5.299 5.299 5.237 5.266 162,028 -0.02(-0.28%)
Feb 09, 2007 5.293 5.317 5.237 5.281 451,611 -0.04(-0.68%)
Feb 08, 2007 5.197 5.317 5.177 5.317 348,010 +0.09(+1.75%)
Feb 07, 2007 5.145 5.247 5.133 5.226 468,637 +0.10(+1.88%)
Feb 06, 2007 5.169 5.169 5.109 5.129 749,958 -0.02(-0.39%)
Feb 05, 2007 5.140 5.170 5.110 5.149 218,555 -0.01(-0.24%)
Feb 02, 2007 5.194 5.194 5.140 5.162 208,815 -0.03(-0.51%)
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.